CTCP Chứng khoán Đầu tư Việt Nam (ivs)

10.20
-0.10
(-0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.40 -3.74% 1,227,100 -216,500 -2.2
10
10.80
10.20
2 tháng
(2024-07-22) 		-0.50 -4.63% 2,991,600 182,800 2.0
9.90
10.80
10.20
3 tháng
(2024-06-24) 		-1.50 -12.71% 5,675,000 172,300 1.8
9.90
12
10.20
6 tháng
(2024-03-25) 		-2.40 -18.90% 23,294,700 -1,004,100 -14.6
9.90
13.70
10.20
12 tháng
(2023-09-26) 		0.10 0.98% 39,049,100 -1,090,900 -16.0
7.80
14.30
10.20
24 tháng
(2022-10-03) 		3.60 53.73% 69,465,366 -2,488,861 -33.3
3.90
14.30
10.20
36 tháng
(2021-10-06) 		-1.50 -12.71% 104,266,752 -4,166,061 -68.5
3.90
22
10.20
60 tháng
(2019-10-17) 		-2 -16.26% 129,015,963 -5,987,022 -86.1
3.90
22
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
10.50
 34,000 10.40 10.60 10.40 0 0 0
10/07/2017
10.40
 29,700 10.70 10.80 10.40 0 0 0
07/07/2017
10.70
 36,200 10.90 10.90 10.70 1,000 0 0.0
06/07/2017
10.90
 21,300 10.90 10.90 10.80 0 0 0
05/07/2017
10.90
 36,600 10.70 10.90 10.70 500 0 0.0
04/07/2017
10.70
 50,100 10.90 11 10.60 3,000 0 0.0
03/07/2017
10.90
 108,800 10.90 11.10 10.80 0 2,500 -0.0
30/06/2017
10.90
 142,500 10.50 10.90 10.60 1,200 500 0.0
29/06/2017
10.50
 59,100 10.60 10.70 10.50 301,700 299,700 0.0
28/06/2017
10.60
 92,200 10.70 10.80 10.50 2,000 1,000 0.0
27/06/2017
10.70
 278,810 10.80 11.10 10.70 7,400 122,200 -1.3
26/06/2017
10.80
 125,400 10.80 11.40 10.80 4,000 2,000 0.0
23/06/2017
10.80
 247,510 10.80 11.50 10.80 0 800 -0.0
22/06/2017
10.80
 269,540 10.60 11.50 10.70 1,000 1,500 -0.0
21/06/2017
10.60
 114,100 10.70 10.80 10.60 0 0 0
20/06/2017
10.70
 342,600 10.60 11.60 10.60 6,500 25,400 -0.2
19/06/2017
10.60
 246,310 10.20 11 10.20 0 8,300 -0.1
16/06/2017
10.20
 66,100 10 10.50 10 800 2,000 -0.0
15/06/2017
10
 104,300 9.90 10.10 9.80 40,700 49,000 -0.1
14/06/2017
9.90
 107,200 9.90 10 9.90 30,000 96,000 -0.7
13/06/2017
9.90
 197,200 10 10 9.80 115,500 137,600 -0.2
12/06/2017
10
 175,600 10 10.10 9.90 0 125,700 -1.2
09/06/2017
10
 57,120 10 10 9.90 0 31,700 -0.3
08/06/2017
10
 78,300 10 10.10 9.80 0 5,800 -0.1
07/06/2017
10
 125,200 10 10.10 9.80 200 5,800 -0.1
06/06/2017
10
 22,700 9.80 10 9.70 320,800 0 2.9
05/06/2017
9.80
 22,800 9.20 9.80 9.20 0 0 0
02/06/2017
9.20
 9,800 10 10.10 9.20 600 500 0.0
01/06/2017
10
 149,000 10.10 10.20 9.10 136,600 1,900 1.3
31/05/2017
10.10
 251,800 10 10.10 9.80 739,900 0 7.9
30/05/2017
10
 300 9.80 10 10 300 0 0.0
29/05/2017
9.80
 2,640 10 10.20 9.80 2,400 0 0.0
26/05/2017
10
 112,100 10 10.10 9.90 103,500 0 1.0
25/05/2017
10
 29,730 10 10.20 9.80 28,130 300 0.3
24/05/2017
10
 6,500 9.80 10 9.90 5,900 0 0.1
23/05/2017
9.80
 1,500 10 10 9.80 100 0 0.0
22/05/2017
10
 54,300 10 10 10 11,500 0 0.1
19/05/2017
10
 11,700 10.20 10.20 9.90 6,800 0 0.1
18/05/2017
10.20
 4,970 10 10.40 9.60 2,700 0 0.0
17/05/2017
10
 10,200 10 10.30 9.80 7,800 0 0.1
16/05/2017
10
 11,800 9.80 10.20 9.60 4,700 0 0.0
15/05/2017
9.80
 12,220 9.80 10.10 9.30 6,000 300 0.1
12/05/2017
9.80
 4,900 9.90 10.20 9.70 0 1,700 -0.0
11/05/2017
9.90
 7,700 9.60 9.90 9.60 0 1,700 -0.0
10/05/2017
9.60
 7,900 9.70 9.70 9.30 0 2,100 -0.0
09/05/2017
9.70
 4,200 9.50 9.70 9.40 0 1,800 -0.0
08/05/2017
9.50
 20,980 9.60 9.80 8.90 8,000 1,000 0.1
05/05/2017
9.60
 2,300 9.90 9.90 9.10 0 0 0
04/05/2017
9.90
 6,530 10.30 10.30 9.30 800 900 -0.0
03/05/2017
10.30
 8,500 10.50 10.50 9.70 0 1,600 -0.0
28/04/2017
10.50
 3,100 10.60 10.60 9.70 0 600 -0.0
27/04/2017
10.60
 2,300 10.50 10.60 10.30 0 1,000 -0.0
26/04/2017
10.50
 1,300 10.70 10.70 10.50 0 300 -0.0
25/04/2017
10.70
 3,620 10.40 10.70 10.30 0 400 -0.0
24/04/2017
10.40
 7,020 9.80 10.50 9.70 1,400 1,000 0.0
21/04/2017
9.80
 8,700 9.90 10 9.10 1,600 5,000 -0.0
20/04/2017
9.90
 5,200 10.20 10.20 9.30 0 2,400 -0.0
19/04/2017
10.20
 1,020 10.40 10.40 10.20 0 1,000 -0.0
18/04/2017
10.40
 19,300 11 11 9.90 200 0 0.0
17/04/2017
11
 2,900 11.10 11.10 10 1,000 0 0.0
14/04/2017
11.10
 2,900 10.90 11.10 10.70 272,600 500 2.7
13/04/2017
10.90
 24,400 10.90 11.10 10.50 6,700 1,400 0.1
12/04/2017
10.90
 18,400 10.90 11.20 10.60 0 500 -0.0
11/04/2017
10.90
 12,000 11.20 11.30 10.60 0 1,000 -0.0
10/04/2017
11.20
 7,750 11.40 12 10.80 0 279,100 -2.9
07/04/2017
11.40
 28,900 11.60 11.60 10.80 0 0 0
05/04/2017
11.60
 13,600 11.60 11.60 10.70 900 0 0.0
04/04/2017
11.60
 9,200 11.90 11.90 11.30 600 0 0.0
03/04/2017
11.90
 4,500 11.80 11.90 11.80 4,300 0 0.1
31/03/2017
11.80
 3,600 11.90 12.20 11.70 0 0 0
30/03/2017
11.90
 6,600 12.20 12.40 11.70 3,400 0 0.0
29/03/2017
12.20
 76,200 12.20 12.40 11 35,700 5,800 0.3
28/03/2017
12.20
 11,400 12.50 12.50 12 5,800 0 0.1
27/03/2017
12.50
 3,200 12.80 12.80 12.50 0 0 0
24/03/2017
12.80
 312,500 12 12.90 11.90 20,000 5,000 0.2
23/03/2017
12
 115,800 12.40 12.60 12 0 0 0
22/03/2017
12.40
 113,400 12.50 12.60 12.20 9,800 0 0.1
21/03/2017
12.50
 108,100 12.60 12.80 12.40 0 500 -0.0
20/03/2017
12.60
 145,200 12.70 12.90 12.40 8,000 0 0.1
17/03/2017
12.70
 206,400 12.60 13 12.20 0 3,100 -0.0
16/03/2017
12.60
 290,400 12.30 12.80 12.10 1,000 0 0.0
15/03/2017
12.30
 113,600 12.30 12.50 12 1,000 0 0.0
14/03/2017
12.30
 271,200 11.70 12.30 11.60 1,000 1,600 -0.0
13/03/2017
11.70
 25,600 12 12 11.60 600 0 0.0
10/03/2017
12
 111,400 11.60 12 11.60 16,500 600 0.2
09/03/2017
11.60
 40,500 11.50 11.80 11.50 9,800 0 0.1
08/03/2017
11.50
 33,000 11.80 12 11.20 3,500 0 0.0
07/03/2017
11.80
 47,100 12 12 11.40 10,400 6,000 0.1
06/03/2017
12
 31,800 11.70 12 11.40 4,300 0 0.0
03/03/2017
11.70
 28,300 11.80 11.80 11.50 5,000 0 0.1
02/03/2017
11.80
 32,200 11.70 12 11.50 12,700 0 0.1
01/03/2017
11.70
 18,200 11.70 12 11.60 1,800 0 0.0
28/02/2017
11.70
 68,600 11.70 11.90 11.50 46,300 5,000 0.5
27/02/2017
11.70
 38,000 11.80 12.40 11.70 22,000 8,000 0.2
24/02/2017
11.80
 45,400 12 12 11.70 10,400 0 0.1
23/02/2017
12
 42,000 12 12.30 11.70 13,500 0 0.2
22/02/2017
12
 46,900 11.80 12.20 11.70 6,600 0 0.1
21/02/2017
11.80
 64,300 11.70 12 11.70 16,600 0 0.2
20/02/2017
11.70
 32,100 11.80 12 11.70 11,200 0 0.1
17/02/2017
11.80
 25,700 11.90 12.20 11.70 11,200 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |