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)
21/09/2016
12.88
 296,900 12.88 13.16 12.88 46,600 0 0.7
20/09/2016
12.88
 300,200 12.79 12.97 12.70 44,900 0 0.6
19/09/2016
12.79
 395,100 12.97 13.25 12.70 84,500 256,400 -2.4
16/09/2016
12.97
 359,400 12.88 14.16 12.88 97,700 0 1.5
15/09/2016
12.88
 235,600 13.06 13.06 12.61 25,500 0 0.4
14/09/2016
13.06
 324,700 13.80 13.80 13.06 57,700 269,400 -3.2
13/09/2016
13.80
 352,700 13.70 13.89 13.52 91,800 0 1.4
12/09/2016
13.70
 344,900 14.53 14.53 13.52 76,100 234,100 -2.6
09/09/2016
14.53
 338,800 14.43 15.81 14.43 54,300 0 0.9
08/09/2016
14.43
 477,100 13.98 15.35 13.98 187,000 0 3.0
07/09/2016
13.98
 686,900 13.34 14.62 13.06 229,500 900 3.6
06/09/2016
13.34
 322,200 13.80 13.80 12.79 0 100 -0.0
05/09/2016
13.80
 150,900 14.71 14.98 13.70 30,100 28,800 0.0
01/09/2016
14.71
 170,000 15.62 15.62 14.62 5,400 2,200 0.0
31/08/2016
15.62
 179,700 15.71 15.71 15.53 1,000 400 0.0
30/08/2016
15.71
 160,500 15.53 15.71 15.35 0 0 0
29/08/2016
15.53
 208,900 14.89 15.53 14.89 1,000 0 0.0
26/08/2016
14.89
 201,400 14.80 14.89 14.80 0 0 0
25/08/2016
14.80
 169,300 15.53 15.53 14.80 0 6,800 -0.1
24/08/2016
15.53
 205,100 15.53 15.53 14.98 600 3,600 -0.0
23/08/2016
15.53
 246,200 15.26 15.53 14.89 100 4,400 -0.1
22/08/2016
15.26
 191,400 15.53 15.62 14.89 600 5,900 -0.1
19/08/2016
15.53
 207,900 15.62 15.62 15.44 0 1,300 -0.0
18/08/2016
15.62
 187,700 16.17 16.17 15.53 0 9,500 -0.2
17/08/2016
16.17
 171,400 16.44 16.44 16.17 0 5,000 -0.1
16/08/2016
16.44
 223,000 16.54 16.63 16.35 0 3,800 -0.1
15/08/2016
16.54
 171,500 16.81 16.81 16.54 0 5,900 -0.1
12/08/2016
16.81
 170,300 17.08 17.27 16.81 0 0 0
11/08/2016
17.08
 160,100 16.99 17.08 16.99 0 0 0
10/08/2016
16.99
 179,500 16.90 16.99 16.81 0 0 0
09/08/2016
16.90
 166,800 16.90 17.08 16.90 0 0 0
08/08/2016
16.90
 196,100 16.90 16.99 16.81 0 0 0
05/08/2016
16.90
 186,500 16.99 17.08 16.81 0 0 0
04/08/2016
16.99
 166,300 17.08 17.27 16.99 0 0 0
03/08/2016
17.08
 351,500 17.18 17.27 16.72 0 0 0
02/08/2016
17.18
 177,000 17.36 17.36 17.08 0 0 0
01/08/2016
17.36
 173,300 17.45 17.45 17.27 0 0 0
29/07/2016
17.45
 195,100 17.54 17.63 17.36 0 0 0
28/07/2016
17.54
 198,200 17.45 17.54 17.45 0 0 0
27/07/2016
17.45
 200,400 17.27 17.54 17.18 0 0 0
26/07/2016
17.27
 185,400 17.18 17.27 17.08 0 0 0
25/07/2016
17.18
 166,900 17.18 17.27 17.08 0 0 0
22/07/2016
17.18
 173,700 17.27 17.27 16.99 3,000 0 0.1
21/07/2016
17.27
 204,100 17.36 17.45 17.18 0 0 0
20/07/2016
17.36
 203,600 17.45 17.45 17.27 0 0 0
19/07/2016
17.45
 208,600 17.45 17.45 17.36 10,000 0 0.2
18/07/2016
17.45
 246,800 17.36 17.45 17.27 0 0 0
15/07/2016
17.36
 229,900 17.45 17.45 17.18 0 0 0
14/07/2016
17.45
 202,100 17.45 17.54 17.27 0 0 0
13/07/2016
17.45
 229,200 17.27 17.54 17.27 0 0 0
12/07/2016
17.27
 165,700 17.18 17.27 16.90 0 1,200 -0.0
11/07/2016
17.18
 158,200 17.45 17.54 17.18 0 0 0
08/07/2016
17.45
 92,600 17.54 17.54 17.27 0 300 -0.0
07/07/2016
17.54
 124,900 17.45 17.54 17.36 0 0 0
06/07/2016
17.45
 109,500 17.45 17.54 17.27 0 0 0
05/07/2016
17.45
 111,300 17.36 17.54 17.36 0 0 0
04/07/2016
17.36
 111,200 17.36 17.45 16.90 0 0 0
01/07/2016
17.36
 178,500 17.27 17.45 16.99 0 0 0
30/06/2016
17.27
 263,300 16.99 17.45 16.35 0 0 0
29/06/2016
16.99
 222,700 16.35 16.99 16.35 0 0 0
28/06/2016
16.35
 187,000 16.54 16.54 16.08 0 0 0
27/06/2016
16.54
 131,700 16.63 16.63 16.44 0 0 0
24/06/2016
16.63
 156,600 16.90 16.90 16.26 0 0 0
23/06/2016
16.90
 245,700 16.26 17.08 16.26 0 0 0
22/06/2016
16.26
 217,300 16.26 16.26 16.17 0 0 0
21/06/2016
16.26
 200,800 16.35 16.35 16.17 0 0 0
20/06/2016
16.35
 291,600 16.35 16.44 15.99 0 10,000 -0.2
17/06/2016
16.35
 276,400 16.35 16.35 16.17 0 0 0
16/06/2016
16.35
 295,900 16.35 16.35 16.26 0 0 0
15/06/2016
16.35
 246,300 16.35 16.35 16.17 0 0 0
14/06/2016
16.35
 291,700 16.35 16.35 16.26 0 0 0
13/06/2016
16.35
 290,300 16.35 16.35 16.17 0 0 0
10/06/2016
16.35
 234,700 16.35 16.44 16.26 0 0 0
09/06/2016
16.35
 222,900 16.35 16.35 16.26 0 0 0
08/06/2016
16.35
 183,600 16.35 16.44 16.35 0 0 0
07/06/2016
16.35
 240,600 16.26 16.35 16.26 0 0 0
06/06/2016
16.26
 193,400 16.26 16.35 16.17 0 0 0
03/06/2016
16.26
 201,800 16.44 16.44 16.26 0 0 0
02/06/2016
16.44
 204,900 16.35 16.44 16.26 0 0 0
01/06/2016
16.35
 195,400 16.35 16.44 16.26 0 0 0
31/05/2016
16.35
 210,000 16.26 16.44 16.26 0 0 0
30/05/2016
16.26
 202,900 16.17 16.35 16.08 0 0 0
27/05/2016
16.17
 205,400 16.17 16.26 16.08 0 0 0
26/05/2016
16.17
 199,800 16.17 16.26 15.99 0 0 0
25/05/2016
16.17
 213,400 16.17 16.35 16.17 0 0 0
24/05/2016
16.17
 224,800 16.17 16.26 16.08 0 0 0
23/05/2016
16.17
 213,600 16.17 16.26 15.99 0 0 0
20/05/2016
16.17
 225,700 16.08 16.17 15.99 0 0 0
19/05/2016
16.08
 279,900 16.26 16.35 16.08 0 0 0
18/05/2016
16.26
 270,400 16.26 16.35 16.26 0 1,000 -0.0
17/05/2016
16.26
 245,300 16.26 16.35 16.17 0 0 0
16/05/2016
16.26
 201,800 16.26 16.26 16.08 0 0 0
13/05/2016
16.26
 178,500 16.26 16.35 16.17 0 0 0
12/05/2016
16.26
 203,200 16.26 16.35 16.17 0 0 0
11/05/2016
16.26
 236,400 16.17 16.35 15.99 0 0 0
10/05/2016
16.17
 234,400 16.26 16.26 15.99 0 0 0
09/05/2016
16.26
 353,300 16.17 16.54 15.81 0 2,000 -0.0
06/05/2016
16.17
 310,200 16.26 16.35 16.08 0 0 0
05/05/2016
16.26
 320,200 16.26 16.44 15.62 0 2,000 -0.0
04/05/2016
16.26
 288,500 16.08 16.35 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |