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
(2024-08-20) 		-0.30 -2.83% 1,341,800 -216,500 -2.2
10
10.80
10.30
2 tháng
(2024-07-22) 		-0.50 -4.63% 2,991,600 182,800 2.0
9.90
10.80
10.30
3 tháng
(2024-06-21) 		-1.70 -14.17% 6,116,900 224,700 2.4
9.90
12
10.30
6 tháng
(2024-03-25) 		-2.40 -18.90% 23,294,700 -1,004,100 -14.6
9.90
13.70
10.30
12 tháng
(2023-09-25) 		-0.40 -3.74% 39,225,500 -1,079,300 -15.9
7.80
14.30
10.30
24 tháng
(2022-09-30) 		3.20 45.07% 69,550,166 -2,491,361 -33.3
3.90
14.30
10.30
36 tháng
(2021-10-05) 		-1.50 -12.71% 104,339,952 -4,166,061 -68.5
3.90
22
10.30
60 tháng
(2019-10-16) 		-1.50 -12.71% 129,071,663 -5,986,722 -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)
02/12/2015
15.62
 117,500 15.44 15.62 15.44 0 0 0
01/12/2015
15.44
 122,200 15.44 15.62 15.17 0 1,500 -0.0
30/11/2015
15.44
 129,600 15.80 15.89 15.35 0 18,900 -0.3
27/11/2015
15.80
 123,800 16.16 16.16 15.80 0 35,300 -0.6
26/11/2015
16.16
 109,400 16.34 16.43 16.16 0 32,700 -0.6
25/11/2015
16.34
 106,900 16.34 16.43 16.16 0 30,500 -0.6
24/11/2015
16.34
 110,300 16.69 16.78 16.34 0 45,900 -0.8
23/11/2015
16.69
 133,700 16.87 16.96 16.60 0 53,700 -1.0
20/11/2015
16.87
 110,400 16.78 16.96 16.69 0 38,500 -0.7
19/11/2015
16.78
 134,800 16.78 16.78 16.60 0 0 0
18/11/2015
16.78
 117,100 16.87 16.87 16.60 0 0 0
17/11/2015
16.87
 139,300 17.14 17.41 16.87 0 0 0
16/11/2015
17.14
 148,400 17.50 17.50 16.96 0 0 0
13/11/2015
17.50
 147,500 17.41 17.50 17.32 0 0 0
12/11/2015
17.41
 151,300 17.41 17.50 17.05 0 0 0
11/11/2015
17.41
 136,600 17.50 17.68 17.14 0 0 0
10/11/2015
17.50
 157,700 17.59 17.77 17.41 0 0 0
09/11/2015
17.59
 148,300 17.32 17.77 17.32 0 0 0
06/11/2015
17.32
 152,200 17.32 17.95 17.05 0 0 0
05/11/2015
17.32
 132,500 17.32 17.50 17.05 0 0 0
04/11/2015
17.32
 182,700 17.32 17.59 17.14 0 0 0
03/11/2015
17.32
 155,400 17.23 17.50 16.87 0 0 0
02/11/2015
17.23
 155,000 17.50 18.04 17.14 49,500 0 1.0
30/10/2015
17.50
 131,200 18.22 18.31 17.05 0 0 0
29/10/2015
18.22
 247,800 17.59 18.76 17.59 30,000 0 0.6
28/10/2015
17.59
 406,000 17.32 19.03 16.43 9,900 38,200 -0.5
27/10/2015
17.32
 256,600 17.86 17.95 16.60 54,200 0 1.0
26/10/2015
17.86
 349,900 16.69 18.31 16.16 129,000 0 2.5
23/10/2015
16.69
 341,900 15.35 16.87 15.17 65,500 0 1.2
22/10/2015
15.35
 227,300 15.17 15.35 15.08 0 0 0
21/10/2015
15.17
 227,100 15.17 15.26 15.08 0 0 0
20/10/2015
15.17
 251,600 15.26 15.26 14.99 0 0 0
19/10/2015
15.26
 259,500 15.26 15.26 15.08 0 0 0
16/10/2015
15.26
 272,300 15.17 15.26 15.08 0 0 0
15/10/2015
15.17
 275,600 15.17 15.26 14.99 0 0 0
14/10/2015
15.17
 251,600 15.17 15.17 14.99 0 0 0
13/10/2015
15.17
 271,400 15.08 15.17 14.90 0 0 0
12/10/2015
15.08
 288,300 15.08 15.17 14.90 0 0 0
09/10/2015
15.08
 222,300 15.08 15.17 14.99 0 0 0
08/10/2015
15.08
 216,800 15.08 15.17 14.90 0 0 0
07/10/2015
15.08
 221,600 15.17 15.26 14.90 0 0 0
06/10/2015
15.17
 253,300 15.08 15.17 14.99 0 0 0
05/10/2015
15.08
 193,300 14.99 15.08 14.90 0 0 0
02/10/2015
14.99
 242,600 14.99 14.99 14.72 0 0 0
01/10/2015
14.99
 227,100 14.99 14.99 14.72 0 0 0
30/09/2015
14.99
 216,500 14.99 15.08 14.81 0 0 0
29/09/2015
14.99
 202,100 15.08 15.08 14.81 0 0 0
28/09/2015
15.08
 203,400 15.08 15.17 14.90 0 0 0
25/09/2015
15.08
 230,300 15.08 15.17 14.90 0 0 0
24/09/2015
15.08
 289,300 15.08 15.26 14.90 0 0 0
23/09/2015
15.08
 220,300 15.17 15.17 14.99 0 0 0
22/09/2015
15.17
 272,500 15.08 15.17 14.90 0 0 0
21/09/2015
15.08
 275,500 15.08 15.17 14.90 0 0 0
18/09/2015
15.08
 173,300 15.08 15.17 14.99 0 0 0
17/09/2015
15.08
 229,300 14.99 15.17 14.99 0 0 0
16/09/2015
14.99
 162,600 14.90 14.99 14.81 0 0 0
15/09/2015
14.90
 201,700 14.90 14.99 14.63 0 0 0
14/09/2015
14.90
 232,800 14.99 15.17 14.72 0 0 0
11/09/2015
14.99
 212,700 14.99 15.35 14.81 0 0 0
10/09/2015
14.99
 155,800 15.26 15.26 14.90 0 0 0
09/09/2015
15.26
 257,500 15.26 15.35 15.17 0 0 0
08/09/2015
15.26
 404,900 15.08 15.26 14.99 0 0 0
07/09/2015
15.08
 428,600 15.08 15.26 14.81 0 0 0
04/09/2015
15.08
 374,500 15.08 15.26 14.90 0 0 0
03/09/2015
15.08
 235,200 15.08 15.08 14.90 0 0 0
01/09/2015
15.08
 261,900 15.08 15.08 14.90 0 0 0
31/08/2015
15.08
 203,400 15.26 15.26 14.99 0 0 0
28/08/2015
15.26
 313,700 15.35 15.44 15.17 0 0 0
27/08/2015
15.35
 382,500 15.26 15.44 15.17 0 358,400 -6.1
26/08/2015
15.26
 385,900 14.99 15.26 14.99 0 424,300 -7.2
25/08/2015
14.99
 295,900 14.63 14.99 14.54 0 137,800 -2.3
24/08/2015
14.63
 245,500 14.90 14.90 13.55 0 108,500 -1.7
21/08/2015
14.90
 192,200 15.08 15.08 14.90 0 94,100 -1.6
20/08/2015
15.08
 212,300 15.08 15.08 14.90 0 0 0
19/08/2015
15.08
 221,200 14.99 15.08 14.81 0 0 0
18/08/2015
14.99
 199,300 14.81 14.99 14.72 34,300 0 0.6
17/08/2015
14.81
 229,700 14.90 15.08 14.81 64,900 0 1.1
14/08/2015
14.90
 195,100 14.99 15.26 14.72 0 0 0
13/08/2015
14.99
 179,100 15.17 15.17 14.72 0 0 0
12/08/2015
15.17
 177,300 15.62 15.62 14.81 39,700 5,800 0.6
11/08/2015
15.62
 177,200 15.62 15.71 15.44 0 0 0
10/08/2015
15.62
 183,100 15.53 15.80 15.44 0 0 0
07/08/2015
15.53
 171,700 15.53 15.71 15.35 0 0 0
06/08/2015
15.53
 173,100 15.71 15.80 15.44 0 0 0
05/08/2015
15.71
 236,400 15.35 15.71 15.35 0 0 0
04/08/2015
15.35
 224,200 15.17 15.35 14.99 0 0 0
03/08/2015
15.17
 201,500 15.17 15.17 14.81 0 0 0
31/07/2015
15.17
 224,900 15.17 15.26 14.90 0 5,500 -0.1
30/07/2015
15.17
 235,700 15.17 15.44 15.08 0 0 0
29/07/2015
15.17
 164,400 15.17 15.17 14.99 0 80,800 -1.4
28/07/2015
15.17
 218,400 15.26 15.35 14.90 0 0 0
27/07/2015
15.26
 214,700 15.26 15.53 14.90 0 0 0
24/07/2015
15.26
 239,200 15.17 15.26 14.99 0 0 0
23/07/2015
15.17
 241,400 15.17 15.26 14.81 0 26,600 -0.4
22/07/2015
15.17
 264,900 14.90 15.26 14.72 0 30,000 -0.5
21/07/2015
14.90
 283,200 14.90 15.26 14.63 0 6,100 -0.1
20/07/2015
14.90
 177,300 14.99 14.99 14.45 0 500 -0.0
17/07/2015
14.99
 227,500 14.90 15.17 14.63 0 83,800 -1.4
16/07/2015
14.90
 249,000 14.90 15.26 14.63 0 0 0
15/07/2015
14.90
 254,000 15.26 15.44 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |