CTCP Chứng khoán Đầu tư Việt Nam (ivs)

10.30
0.10
(0.98%)
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
(2024-08-19) 		-0.30 -2.83% 1,307,300 -195,800 -2.0
10
10.80
10.30
2 tháng
(2024-07-22) 		-0.50 -4.63% 2,908,200 185,900 2.0
9.90
10.80
10.30
3 tháng
(2024-06-20) 		-1.80 -14.88% 6,215,200 266,200 2.9
9.90
12.10
10.30
6 tháng
(2024-03-22) 		-2.70 -20.77% 23,726,000 -1,043,900 -15.1
9.90
13.70
10.30
12 tháng
(2023-09-25) 		-0.40 -3.74% 39,142,100 -1,076,200 -15.8
7.80
14.30
10.30
24 tháng
(2022-09-29) 		3.20 45.07% 69,476,666 -2,486,261 -33.3
3.90
14.30
10.30
36 tháng
(2021-10-04) 		-1.10 -9.65% 104,336,562 -4,154,761 -68.4
3.90
22
10.30
60 tháng
(2019-10-15) 		-0.50 -4.63% 129,002,263 -5,984,822 -86.1
3.90
22
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
11.70
 122,200 11.30 11.70 11.30 49,100 2,400 0.5
23/04/2024
11.20
 64,100 11.70 11.70 11.10 5,100 2,300 0.0
22/04/2024
11.70
 85,000 11.40 11.70 11.20 3,400 2,000 0.0
19/04/2024
11.10
 228,600 11.50 11.50 10.90 4,800 4,900 -0.0
17/04/2024
11.50
 282,600 11.50 11.80 11.40 36,900 5,000 0.4
16/04/2024
11.30
 532,000 12.20 12.20 11.30 5,500 2,600 0.0
15/04/2024
12.20
 389,000 13.10 13.40 12.10 11,700 9,700 0.0
12/04/2024
13.20
 151,900 13 13.30 12.80 5,300 3,000 0.0
11/04/2024
13
 430,300 12.80 13 12.50 3,200 500 0.0
10/04/2024
12.90
 213,700 13.20 13.30 12.80 500 6,600 -0.1
09/04/2024
13.20
 553,700 13.70 13.70 12.90 23,000 0 0.3
08/04/2024
13.60
 177,000 13.90 13.90 13.40 18,000 0 0.2
05/04/2024
13.70
 1,598,300 13.10 14.40 13.10 14,200 621,100 -8.2
04/04/2024
13.10
 320,100 12.90 13.10 12.60 49,000 5,300 0.6
03/04/2024
12.90
 163,300 13.30 13.30 12.90 6,400 4,300 0.0
02/04/2024
13.30
 148,600 13.30 13.30 13 1,600 6,600 -0.1
01/04/2024
13.30
 840,500 13 13.60 12.80 12,800 355,000 -4.5
29/03/2024
12.80
 214,700 12.80 13 12.70 21,000 3,300 0.2
28/03/2024
12.80
 251,500 12.80 13 12.70 3,500 0 0.0
27/03/2024
12.80
 189,600 12.90 13 12.70 14,400 0 0.2
26/03/2024
12.90
 108,500 12.70 13 12.60 26,500 0 0.3
25/03/2024
12.70
 336,000 13 13 12.70 3,600 52,800 -0.6
22/03/2024
13
 514,700 13.30 13.50 12.90 11,200 54,100 -0.6
21/03/2024
13.30
 417,600 13.20 13.70 13 700 118,400 -1.6
20/03/2024
13.20
 257,700 13.20 13.20 12.90 2,600 97,400 -1.2
19/03/2024
13.20
 116,300 13.10 13.30 12.90 2,100 38,500 -0.5
18/03/2024
13.10
 468,100 13.90 13.90 12.60 31,100 36,400 -0.1
15/03/2024
13.90
 258,800 14.30 14.40 13.50 1,600 22,700 -0.3
14/03/2024
14.30
 560,700 13.60 14.50 13.70 100,600 51,800 0.7
13/03/2024
13.60
 873,100 12.40 13.60 12.40 162,900 182,400 -0.3
12/03/2024
12.40
 171,500 12.30 12.50 12 70,000 2,100 0.8
11/03/2024
12.30
 137,400 12.60 12.70 12.30 66,000 5,900 0.7
08/03/2024
12.60
 216,000 12.80 13.10 12.20 17,500 4,900 0.2
07/03/2024
12.80
 361,200 12.10 13.20 12 3,900 32,000 -0.4
06/03/2024
12.10
 125,900 12.30 12.50 11.90 9,000 700 0.1
05/03/2024
12.30
 125,800 12.30 12.30 12 11,200 13,000 -0.0
04/03/2024
12.30
 181,900 12.30 12.50 12.10 6,600 10,800 -0.1
01/03/2024
12.30
 182,500 11.90 12.50 12 6,300 18,900 -0.2
29/02/2024
11.90
 211,500 12.10 12.40 11.70 16,400 4,400 0.1
28/02/2024
12.10
 259,500 11.90 12.40 11.90 39,000 9,600 0.4
27/02/2024
11.90
 559,200 12.50 13 11.90 48,300 12,900 0.4
26/02/2024
12.50
 443,800 11.40 12.50 11.50 48,200 43,100 0.1
23/02/2024
11.40
 772,700 10.40 11.40 10.50 20,600 8,500 0.1
22/02/2024
10.40
 86,400 10.40 10.50 10.30 0 6,800 -0.1
21/02/2024
10.40
 55,500 10.50 10.50 10.30 0 2,000 -0.0
20/02/2024
10.50
 161,700 10.20 10.50 10.20 11,900 26,000 -0.1
19/02/2024
10.20
 45,800 10.30 10.30 10 3,600 9,300 -0.1
16/02/2024
10.30
 46,600 10.20 10.30 10.20 7,300 5,700 0.0
15/02/2024
10.20
 52,000 10.20 10.30 10.10 14,500 6,100 0.1
07/02/2024
10.20
 53,500 10 10.20 10 0 11,200 -0.1
06/02/2024
10
 95,600 10.10 10.10 9.90 11,300 9,800 0.0
05/02/2024
10.10
 15,400 10.10 10.10 10 0 5,100 -0.1
02/02/2024
10.10
 53,500 9.90 10.10 10 24,600 1,500 0.2
01/02/2024
9.90
 25,000 9.90 10 9.90 300 0 0.0
31/01/2024
9.90
 82,300 10 10.20 9.90 0 20,400 -0.2
30/01/2024
10
 71,200 10 10.10 9.80 4,000 1,000 0.0
29/01/2024
10
 34,200 10 10.10 9.90 21,300 0 0.2
26/01/2024
10
 54,900 10 10 9.80 0 9 -0.0
25/01/2024
10
 36,600 9.90 10 9.90 6,200 0 0.1
24/01/2024
9.90
 82,400 10.10 10.10 9.90 1,600 0 0.0
23/01/2024
10.10
 42,900 10.10 10.10 9.90 5,600 1,400 0.0
22/01/2024
10.10
 39,900 10.30 10.30 10 1,900 0 0.0
19/01/2024
10.30
 74,700 10.30 10.30 10 3,200 5,000 -0.0
18/01/2024
10.30
 27,800 10.30 10.30 10.10 3,200 600 0.0
17/01/2024
10.30
 51,000 10.10 10.40 10 700 9,000 -0.1
16/01/2024
10.10
 50,500 10 10.10 9.90 12,100 10,001 0.0
15/01/2024
10
 73,800 10.10 10.20 9.80 8,800 5,000 0.0
12/01/2024
10.10
 139,500 10.30 10.30 10 24,300 35,000 -0.1
11/01/2024
10.30
 66,100 10.20 10.40 10.20 9,600 2,000 0.1
10/01/2024
10.20
 36,900 10.40 10.60 10.20 16,000 400 0.2
09/01/2024
10.40
 129,900 10.40 10.60 10.40 0 12,000 -0.1
08/01/2024
10.40
 138,100 10.30 10.50 10.20 500 1,500 -0.0
05/01/2024
10.30
 79,100 10.30 10.30 10.20 7,500 0 0.1
04/01/2024
10.30
 262,800 10.30 10.50 10.20 18,000 7,500 0.1
03/01/2024
10.30
 94,000 10.30 10.30 9.90 15,500 2,500 0.1
02/01/2024
10.30
 37,000 10.40 10.50 10.30 0 100 -0.0
29/12/2023
10.40
 102,400 10.40 10.50 10.30 0 6,100 -0.1
28/12/2023
10.40
 31,900 10.30 10.40 10.20 1,000 4,000 -0.0
27/12/2023
10.30
 113,600 10.30 10.40 10.20 2,000 3,100 -0.0
26/12/2023
10.30
 32,100 10.30 10.40 10.20 1,400 14,800 -0.1
25/12/2023
10.30
 139,200 10.20 10.30 10.10 8,200 1,000 0.1
22/12/2023
10.20
 64,600 10.20 10.40 10.10 6,700 4,100 0.0
21/12/2023
10.20
 27,300 10.30 10.30 10.20 2,700 0 0.0
20/12/2023
10.30
 64,700 10.20 10.40 10.30 0 5,000 -0.1
19/12/2023
10.20
 64,500 10.20 10.30 10.20 300 0 0.0
18/12/2023
10.20
 51,900 10.20 10.20 10 3,700 0 0.0
15/12/2023
10.20
 37,500 10.10 10.20 10 3,000 0 0.0
14/12/2023
10.10
 63,200 10 10.40 10.10 7,500 0 0.1
13/12/2023
10
 118,000 10.30 10.50 10 7,900 8,200 -0.0
12/12/2023
10.30
 26,100 10.50 10.50 10.20 2,300 500 0.0
11/12/2023
10.50
 89,000 10.50 10.50 10.10 14,500 100 0.1
08/12/2023
10.50
 39,300 10.50 10.60 10.40 10,900 0 0.1
07/12/2023
10.50
 262,000 10.70 11 10.20 4,200 45,600 -0.4
06/12/2023
10.70
 180,800 10.20 10.70 10.10 0 0 0
05/12/2023
10.20
 142,200 10.10 10.30 9.90 0 4,500 -0.0
04/12/2023
10.10
 196,900 9.70 10.10 9.70 8,000 50,400 -0.4
01/12/2023
9.70
 30,400 9.60 9.70 9.50 4,000 500 0
30/11/2023
9.60
 30,700 9.70 9.70 9.60 6,000 3,100 0.0
29/11/2023
9.70
 88,300 9.50 9.70 9.40 4,800 3,800 0.0
28/11/2023
9.50
 57,500 9.50 9.60 9.30 5,600 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |