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)
18/09/2014
6.97
 178,000 7.40 7.40 6.97 0 0 0
17/09/2014
7.40
 904,400 6.89 7.40 6.89 0 0 0
16/09/2014
6.89
 422,800 6.89 7.06 6.72 0 0 0
15/09/2014
6.89
 425,200 6.89 7.23 6.89 0 0 0
12/09/2014
6.89
 185,700 6.72 6.97 6.72 0 0 0
11/09/2014
6.72
 54,300 6.63 6.80 6.54 0 0 0
10/09/2014
6.63
 204,200 6.54 6.63 6.37 0 0 0
09/09/2014
6.54
 610,100 6.72 6.80 6.46 15,500 0 0.0
08/09/2014
6.72
 402,300 6.72 7.06 6.72 0 0 0
05/09/2014
6.72
 216,800 6.54 6.72 6.54 0 0 0
04/09/2014
6.54
 206,700 6.63 6.63 6.37 0 0 0
03/09/2014
6.63
 340,700 6.46 6.72 6.46 0 0 0
29/08/2014
6.46
 248,000 6.29 6.46 6.29 0 0 0
28/08/2014
6.29
 445,500 6.11 6.37 6.11 0 13,400 -0.0
27/08/2014
6.11
 274,000 6.20 6.29 6.11 0 0 0
26/08/2014
6.20
 233,600 6.37 6.37 6.20 0 0 0
25/08/2014
6.37
 198,800 6.20 6.37 6.20 0 0 0
22/08/2014
6.20
 283,100 6.11 6.20 6.03 0 0 0
21/08/2014
6.11
 135,400 6.03 6.11 5.94 0 0 0
20/08/2014
6.03
 137,800 6.03 6.11 5.94 0 1,000 -0.0
19/08/2014
6.03
 111,700 6.03 6.11 5.94 0 0 0
18/08/2014
6.03
 140,500 5.94 6.03 5.85 0 0 0
15/08/2014
5.94
 62,200 5.94 5.94 5.85 0 0 0
14/08/2014
5.94
 62,700 5.94 5.94 5.85 0 0 0
13/08/2014
5.94
 52,400 5.85 5.94 5.85 0 0 0
12/08/2014
5.85
 69,200 5.94 5.94 5.85 0 0 0
11/08/2014
5.94
 74,400 6.03 6.03 5.85 0 3,000 -0.0
08/08/2014
6.03
 139,900 5.94 6.03 5.85 0 1,700 -0.0
07/08/2014
5.94
 102,500 6.03 6.03 5.85 0 1,800 -0.0
06/08/2014
6.03
 76,500 6.03 6.11 5.94 0 9,500 -0.1
05/08/2014
6.03
 72,800 5.85 6.03 5.85 0 0 0
04/08/2014
5.85
 56,700 5.85 5.85 5.68 0 2,000 -0.0
01/08/2014
5.85
 62,100 5.85 5.85 5.77 0 6,000 -0.0
31/07/2014
5.85
 90,400 5.60 5.85 5.60 0 0 0
30/07/2014
5.60
 121,300 5.85 5.85 5.60 0 0 0
29/07/2014
5.85
 144,200 5.85 5.85 5.77 0 500 -0.0
28/07/2014
5.85
 140,200 6.03 6.03 5.68 0 24,000 -0.2
25/07/2014
6.03
 163,600 6.29 6.29 6.03 0 0 0
24/07/2014
6.29
 43,300 6.29 6.37 6.20 0 1,500 -0.0
23/07/2014
6.29
 58,900 6.20 6.29 6.20 0 0 0
22/07/2014
6.20
 167,000 6.20 6.46 6.11 0 3,000 -0.0
21/07/2014
6.20
 306,600 6.80 6.80 6.20 0 41,000 -0.3
18/07/2014
6.80
 112,100 6.80 6.89 6.63 0 0 0
17/07/2014
6.80
 157,400 6.80 6.80 6.63 0 0 0
16/07/2014
6.80
 195,300 6.80 7.06 6.80 0 27,600 -0.2
15/07/2014
6.80
 158,300 6.80 7.06 6.80 0 0 0
14/07/2014
6.80
 57,300 6.80 6.80 6.72 0 0 0
11/07/2014
6.80
 74,000 6.89 6.89 6.72 0 22,000 -0.2
10/07/2014
6.89
 332,100 7.06 7.15 6.80 0 53,000 -0.4
09/07/2014
7.06
 297,000 7.32 7.40 7.06 0 0 0
08/07/2014
7.32
 708,600 7.15 7.40 7.15 0 0 0
07/07/2014
7.15
 725,500 6.54 7.15 6.63 0 0 0
04/07/2014
6.54
 428,100 6.63 6.72 6.54 42,500 0 0.3
03/07/2014
6.63
 588,000 6.46 6.63 6.46 48,100 0 0.4
02/07/2014
6.46
 208,700 6.46 6.54 6.37 0 0 0
01/07/2014
6.46
 193,400 6.37 6.46 6.29 0 0 0
30/06/2014
6.37
 218,000 6.20 6.37 6.20 0 0 0
27/06/2014
6.20
 104,600 6.29 6.29 6.20 0 0 0
26/06/2014
6.29
 126,300 6.29 6.37 6.20 0 0 0
25/06/2014
6.29
 136,500 6.29 6.37 6.20 0 0 0
24/06/2014
6.29
 75,500 6.20 6.29 6.11 0 0 0
23/06/2014
6.20
 69,700 6.20 6.20 6.11 0 0 0
20/06/2014
6.20
 84,700 6.29 6.37 6.20 0 0 0
19/06/2014
6.29
 222,000 6.46 6.46 6.11 11,500 0 0.1
18/06/2014
6.46
 155,300 6.46 6.54 6.37 0 50,000 -0.4
17/06/2014
6.46
 209,500 6.46 6.63 6.37 0 0 0
16/06/2014
6.46
 77,600 6.46 6.46 6.29 0 0 0
13/06/2014
6.46
 143,500 6.37 6.46 6.20 0 0 0
12/06/2014
6.37
 145,800 6.54 6.54 6.37 300 0 0.0
11/06/2014
6.54
 189,300 6.37 6.54 6.37 0 0 0
10/06/2014
6.37
 98,500 6.72 6.72 6.37 0 0 0
09/06/2014
6.72
 724,900 6.63 6.89 6.63 50,500 0 0.4
06/06/2014
6.63
 246,400 6.29 6.63 6.29 0 0 0
05/06/2014
6.29
 132,200 6.11 6.29 6.03 0 60,400 -0.4
04/06/2014
6.11
 119,600 6.54 6.54 6.11 0 64,000 -0.4
03/06/2014
6.54
 248,500 6.54 6.63 6.54 140,000 0 1.1
02/06/2014
6.54
 416,300 6.63 6.72 6.37 165,000 120,000 0.3
30/05/2014
6.63
 195,500 6.89 6.89 6.63 0 0 0
29/05/2014
6.89
 419,400 6.97 7.15 6.80 20,000 0 0.2
28/05/2014
6.97
 376,300 6.89 7.15 6.80 34,800 0 0.3
27/05/2014
6.89
 372,300 6.37 6.89 6.29 20,000 0 0.2
26/05/2014
6.37
 147,500 6.54 6.54 6.29 0 0 0
23/05/2014
6.54
 125,900 6.63 6.63 6.37 0 0 0
22/05/2014
6.63
 358,100 6.63 6.80 6.54 24,900 0 0.2
21/05/2014
6.63
 366,700 6.03 6.63 5.85 24,200 0 0.2
20/05/2014
6.03
 142,500 5.85 6.03 5.77 0 0 0
19/05/2014
5.85
 280,100 6.11 6.20 5.85 15,000 0 0.1
16/05/2014
6.11
 206,000 6.03 6.11 5.85 14,500 0 0.1
15/05/2014
6.03
 401,100 6.11 6.54 5.94 32,500 0 0.2
14/05/2014
6.11
 400,700 5.60 6.11 5.51 60,600 0 0.4
13/05/2014
5.60
 254,300 5.94 5.94 5.42 300 0 0.0
12/05/2014
5.94
 155,300 6.46 6.46 5.85 500 300 0.0
09/05/2014
6.46
 151,700 6.29 6.46 6.20 0 0 0
08/05/2014
6.29
 415,700 6.97 6.97 6.29 200 0 0.0
07/05/2014
6.97
 241,700 6.97 7.15 6.97 0 0 0
06/05/2014
6.97
 353,200 7.40 7.40 6.72 0 0 0
05/05/2014
7.40
 270,600 7.92 7.92 7.32 0 30,000 -0.3
29/04/2014
7.92
 137,000 7.92 7.92 7.75 300 0 0.0
28/04/2014
7.92
 117,700 8.01 8.01 7.84 300 0 0.0
25/04/2014
8.01
 115,000 8.01 8.09 7.92 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |