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)
16/02/2017
11.90
 68,800 12.20 12.40 11.80 36,700 10,000 0.3
15/02/2017
12.20
 101,000 12.30 12.50 11.70 58,300 7,500 0.6
14/02/2017
12.30
 63,900 12.30 12.60 11.80 32,700 8,400 0.3
13/02/2017
12.30
 31,200 12.20 12.70 11.80 17,000 1,500 0.2
10/02/2017
12.20
 12,900 12.20 12.40 11.80 10,000 0 0.1
09/02/2017
12.20
 12,600 12.50 12.80 11.60 1,100 0 0.0
08/02/2017
12.50
 24,400 11.60 12.50 11.70 4,400 0 0.1
07/02/2017
11.60
 75,000 11.80 12.20 11.60 34,600 18,500 0.2
06/02/2017
11.80
 49,800 12 13.10 11.50 27,400 10,000 0.2
03/02/2017
12
 57,400 12.50 13.60 11.70 10,700 2,000 0.1
02/02/2017
12.50
 4,500 12.90 12.90 11.80 0 600 -0.0
25/01/2017
12.90
 21,000 12.50 13.50 12.10 7,300 0 0.1
24/01/2017
12.50
 27,830 13.30 14.30 12.20 25,000 0 0.3
23/01/2017
13.30
 28,300 12.50 13.70 12.10 19,200 0 0.2
20/01/2017
12.50
 14,200 12.90 13.40 12.50 10,100 1,800 0.1
19/01/2017
12.90
 24,600 12.80 13 12.50 15,700 0 0.2
18/01/2017
12.80
 12,600 12.90 14.10 12.80 2,200 800 0.0
17/01/2017
12.90
 19,500 13.20 13.40 12.90 13,300 1,000 0.2
16/01/2017
13.20
 13,300 13.40 13.60 12.90 2,800 0 0.0
13/01/2017
13.40
 12,530 13.50 13.90 12.90 3,000 800 0.0
12/01/2017
13.50
 10,550 13.20 14 13 2,000 0 0.0
11/01/2017
13.20
 20,300 13.10 13.50 13 3,800 0 0.0
10/01/2017
13.10
 21,200 13.40 13.40 13.10 11,000 0 0.1
09/01/2017
13.40
 22,400 14.20 14.20 13.40 10,000 2,800 0.1
06/01/2017
14.20
 23,200 14.20 14.50 13.50 0 800 -0.0
05/01/2017
14.20
 12,500 14.60 14.80 14.10 0 1,700 -0.0
04/01/2017
14.60
 74,600 14.90 14.90 14 10,000 1,000 0.1
03/01/2017
14.90
 29,900 14.80 14.90 14.30 10,000 103,800 -1.3
30/12/2016
14.80
 13,100 14.90 15 14.60 0 500 -0.0
29/12/2016
14.90
 29,100 14.90 15 14.50 0 0 0
28/12/2016
14.90
 75,300 15 15 14.50 30,800 500 0.4
27/12/2016
15
 49,300 14.80 15.40 14.70 6,500 800 0.1
26/12/2016
14.80
 49,500 14.90 15 14.70 0 313,000 -4.3
23/12/2016
14.90
 59,700 14.90 14.90 14.50 22,000 0 0.3
22/12/2016
14.90
 49,300 14.90 15 14.70 10,600 800 0.1
21/12/2016
14.90
 95,400 14.50 15 14.30 15,700 0 0.2
20/12/2016
14.50
 53,500 14.70 14.70 14 18,000 800 0.2
19/12/2016
14.70
 48,600 14.90 14.90 14.40 11,500 3,500 0.1
16/12/2016
14.90
 55,700 14.90 15 14.40 0 300,500 -4.1
15/12/2016
14.90
 53,000 14.90 15.10 14.50 1,900 5,000 -0.0
14/12/2016
14.90
 90,200 14.70 14.90 14.50 32,600 0 0.5
13/12/2016
14.70
 63,700 15 15 14.30 0 5,000 -0.1
12/12/2016
15
 54,600 15.10 15.40 14.70 6,000 3,000 0.0
09/12/2016
15.10
 55,900 14.80 15.50 14.60 8,000 2,000 0.1
08/12/2016
14.80
 61,900 14.60 14.90 14.50 12,800 1,000 0.2
07/12/2016
14.60
 73,100 14.70 14.80 14.40 9,400 0 0.1
06/12/2016
14.70
 49,700 14.80 14.80 14.50 6,500 300 0.1
05/12/2016
14.80
 60,000 15 15 14.60 17,000 0 0.2
02/12/2016
15
 68,200 14.50 15.90 14.40 10,000 0 0.1
01/12/2016
14.50
 123,700 14.40 14.50 14.10 55,000 0 0.8
30/11/2016
14.40
 62,700 14.30 14.40 14.10 16,800 0 0.2
29/11/2016
14.30
 72,900 14.50 14.50 14 30,600 0 0.4
28/11/2016
14.50
 67,800 14.60 14.60 14 20,400 0 0.3
25/11/2016
14.60
 101,200 14.60 14.70 14.20 33,700 0 0.5
24/11/2016
14.60
 88,000 14.70 14.80 13.80 22,500 200 0.3
23/11/2016
14.70
 88,100 14.80 14.90 14.50 25,100 0 0.4
22/11/2016
14.80
 71,000 14.50 14.80 14.40 22,000 0 0.3
21/11/2016
14.50
 64,900 14.90 15 14.20 9,500 250,100 -3.2
18/11/2016
14.90
 131,100 15.20 15.30 14.20 92,700 0 1.4
17/11/2016
15.20
 82,700 15.40 15.40 14.80 35,400 0 0.5
16/11/2016
15.40
 176,800 15 16 14.40 78,800 1,000 1.2
15/11/2016
15
 166,480 14.40 15.10 14 80,100 0 1.2
14/11/2016
14.40
 169,600 14.50 14.50 13.90 86,100 13,000 1.0
11/11/2016
14.50
 148,300 14.50 14.60 13.70 40,000 0 0.6
10/11/2016
14.50
 163,400 13.20 14.50 12.80 40,000 54,300 -0.2
09/11/2016
13.20
 123,900 13.30 13.30 12.90 15,000 0 0.2
08/11/2016
13.30
 136,700 13.30 13.60 13 10,100 0 0.1
07/11/2016
13.30
 101,900 12.40 13.60 12.20 500 0 0.0
04/11/2016
12.40
 40,500 12.50 13 12.30 1,300 0 0.0
03/11/2016
12.50
 63,700 12.40 13 12 20,000 0 0.2
02/11/2016
12.40
 90,100 12.30 12.90 12.30 41,000 0 0.5
01/11/2016
12.30
 50,900 12 12.50 11.90 4,000 0 0.0
31/10/2016
12
 773,100 11.70 12 11.50 2,200 637,900 -7.5
28/10/2016
11.70
 182,500 11.80 12 11.70 9,800 0 0.1
27/10/2016
11.80
 184,300 11.70 12.10 11.70 0 2,000 -0.0
26/10/2016
11.70
 198,400 11.70 11.90 11.50 7,500 0 0.1
25/10/2016
11.70
 325,500 11.70 11.80 11.60 10,000 0 0.1
24/10/2016
11.70
 868,400 11.80 11.80 11.30 54,300 570,000 -6.1
21/10/2016
11.80
 248,800 11.60 11.80 11.30 96,400 14,100 0.9
20/10/2016
11.60
 247,300 11.60 11.90 11.60 20,100 15,000 0.1
19/10/2016
11.60
 501,700 11.80 12.40 11.60 45,100 91,500 -0.5
18/10/2016
11.80
 345,700 11.80 11.90 11.70 28,000 0 0.3
17/10/2016
11.80
 362,200 12.10 12.10 11.80 23,000 250,000 -2.7
14/10/2016
12.10
 333,800 12.20 12.30 12.10 15,100 0 0.2
13/10/2016
12.20
 415,100 12 13 11.80 41,700 0 0.5
12/10/2016
12
 384,700 12.10 12.30 11.80 69,800 230,000 -1.9
11/10/2016
12.10
 260,600 12.20 12.40 12 78,700 0 1.0
10/10/2016
12.20
 332,300 12.40 12.50 12.20 55,500 0 0.7
07/10/2016
12.40
 349,100 13.40 13.40 12.30 85,000 87,200 -0.0
06/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/10/2016
13.40
 853,500 12.33 13.50 12.30 200,000 0 2.7
05/10/2016
12.33
 459,500 12.52 12.70 12.33 91,500 0 1.3
04/10/2016
12.52
 318,200 12.61 12.79 12.52 53,500 225,000 -2.4
03/10/2016
12.61
 373,400 12.79 13.16 12.61 97,000 0 1.4
30/09/2016
12.79
 349,400 13.06 13.16 12.79 10,000 0 0.1
29/09/2016
13.06
 415,100 12.70 13.89 12.70 0 28,600 -0.4
28/09/2016
12.70
 208,400 13.98 13.98 12.70 0 4,300 -0.1
27/09/2016
13.98
 212,700 13.89 14.25 13.80 65,200 200,000 -2.0
26/09/2016
13.89
 267,100 13.89 14.16 13.52 66,100 150,200 -1.3
23/09/2016
13.89
 345,400 12.70 13.89 12.70 136,100 48,600 1.3
22/09/2016
12.70
 324,100 12.88 12.97 12.61 72,800 8,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |