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)
24/04/2014
8.01
 88,500 8.01 8.01 7.92 300 0 0.0
23/04/2014
8.01
 262,000 8.01 8.09 7.92 0 0 0
22/04/2014
8.01
 497,900 7.49 8.01 7.58 173,500 0 1.6
21/04/2014
7.49
 269,400 7.58 7.75 7.40 58,500 0 0.5
18/04/2014
7.58
 174,200 8.01 8.01 7.58 0 0 0
17/04/2014
8.01
 463,800 7.40 8.01 7.40 22,500 0 0.2
16/04/2014
7.40
 307,700 7.92 7.92 7.23 0 0 0
15/04/2014
7.92
 238,800 8.18 8.18 7.92 30,000 0 0.3
14/04/2014
8.18
 260,100 8.52 8.61 8.01 0 0 0
11/04/2014
8.52
 557,000 8.95 8.95 8.52 50,500 95,000 -0.4
10/04/2014
8.95
 224,300 8.95 9.04 8.78 27,500 0 0.3
08/04/2014
8.95
 286,700 8.95 9.04 8.87 38,000 0 0.4
07/04/2014
8.95
 277,600 8.61 8.95 8.52 100,000 0 1
04/04/2014
8.61
 229,200 8.61 8.61 8.35 0 0 0
03/04/2014
8.61
 69,900 8.18 8.61 8.27 0 0 0
02/04/2014
8.18
 146,400 8.52 8.52 7.92 0 0 0
01/04/2014
8.52
 110,100 8.87 8.87 8.35 0 0 0
31/03/2014
8.87
 196,800 8.87 9.04 8.78 0 0 0
28/03/2014
8.87
 214,300 8.70 8.95 8.52 0 700 -0.0
27/03/2014
8.70
 306,700 8.70 8.78 8.01 0 0 0
26/03/2014
8.70
 452,800 9.64 9.64 8.70 0 100,000 -1.0
25/03/2014
9.64
 660,800 9.99 9.99 9.64 10,000 0 0.1
24/03/2014
9.99
 906,000 9.99 10.16 9.90 185,000 300 2.1
21/03/2014
9.99
 354,400 9.82 10.25 9.82 0 8,400 -0.1
20/03/2014
9.82
 535,400 8.95 9.82 9.04 0 0 0
19/03/2014
8.95
 1,026,000 8.18 8.95 8.09 100,000 0 1.0
18/03/2014
8.18
 609,200 8.09 8.35 8.01 0 0 0
17/03/2014
8.09
 461,900 7.40 8.09 7.40 0 130,300 -1.2
14/03/2014
7.40
 188,200 7.15 7.49 7.06 0 0 0
13/03/2014
7.15
 725,000 6.72 7.32 6.63 0 0 0
12/03/2014
6.72
 213,900 6.63 6.72 6.63 0 0 0
11/03/2014
6.63
 237,700 6.46 6.72 6.46 0 0 0
10/03/2014
6.46
 479,400 6.20 6.63 6.20 10,000 0 0.1
07/03/2014
6.20
 96,400 6.20 6.20 6.11 0 0 0
06/03/2014
6.20
 182,200 6.11 6.20 6.11 0 0 0
05/03/2014
6.11
 191,200 5.94 6.11 5.85 0 0 0
04/03/2014
5.94
 61,200 5.94 5.94 5.85 0 0 0
03/03/2014
5.94
 239,700 6.03 6.03 5.85 0 0 0
28/02/2014
6.03
 54,600 6.03 6.03 5.94 0 0 0
27/02/2014
6.03
 306,900 6.11 6.20 5.94 3,200 15,000 -0.1
26/02/2014
6.11
 121,400 6.20 6.20 6.11 0 0 0
25/02/2014
6.20
 216,700 6.20 6.29 6.11 0 0 0
24/02/2014
6.20
 276,700 6.11 6.29 6.03 16,000 0 0.1
21/02/2014
6.11
 248,000 6.03 6.20 6.03 20,500 0 0.1
20/02/2014
6.03
 565,400 6.20 6.29 5.94 0 0 0
19/02/2014
6.20
 270,100 6.20 6.20 6.03 0 0 0
18/02/2014
6.20
 204,000 6.20 6.20 6.11 0 0 0
17/02/2014
6.20
 223,700 6.03 6.20 6.03 0 0 0
14/02/2014
6.03
 336,200 5.77 6.03 5.77 0 0 0
13/02/2014
5.77
 309,500 5.60 6.03 5.60 0 100 -0.0
12/02/2014
5.60
 213,700 5.42 5.60 5.42 0 0 0
11/02/2014
5.42
 141,900 5.34 5.51 5.34 0 0 0
10/02/2014
5.34
 82,000 5.34 5.34 5.25 0 0 0
07/02/2014
5.34
 91,700 5.34 5.34 5.25 0 0 0
06/02/2014
5.34
 109,400 5.25 5.34 5.25 0 0 0
27/01/2014
5.25
 104,100 5.25 5.25 5.17 0 0 0
24/01/2014
5.25
 95,700 5.25 5.25 5.25 0 0 0
23/01/2014
5.25
 168,300 5.17 5.34 5.08 0 0 0
22/01/2014
5.17
 87,500 5.25 5.25 5.17 0 0 0
21/01/2014
5.25
 84,300 5.25 5.34 5.25 0 0 0
20/01/2014
5.25
 150,800 5.42 5.51 5.25 0 0 0
17/01/2014
5.42
 124,600 5.42 5.42 5.34 0 0 0
16/01/2014
5.42
 218,500 5.42 5.51 5.25 11,000 300 0.1
15/01/2014
5.42
 220,100 5.42 5.60 5.34 0 0 0
14/01/2014
5.42
 206,200 5.42 5.42 5.34 14,800 0 0.1
13/01/2014
5.42
 207,900 5.42 5.51 5.34 0 0 0
10/01/2014
5.42
 216,900 5.34 5.42 5.34 0 0 0
09/01/2014
5.34
 349,800 5.17 5.68 5.08 0 150,000 -0.9
08/01/2014
5.17
 193,700 5.17 5.17 5.08 0 0 0
07/01/2014
5.17
 376,800 5.08 5.25 4.99 10,000 0 0.1
06/01/2014
5.08
 258,000 4.99 5.08 4.91 30,000 0 0.2
03/01/2014
4.99
 255,300 4.99 5.08 4.99 30,000 0 0.2
02/01/2014
4.99
 260,800 4.99 5.08 4.99 0 0 0
31/12/2013
4.99
 239,600 4.91 4.99 4.82 0 0 0
30/12/2013
4.91
 362,300 4.99 5.08 4.82 0 0 0
27/12/2013
4.99
 246,600 5.17 5.17 4.99 0 0 0
26/12/2013
5.17
 268,900 5.08 5.17 4.99 10,000 0 0.1
25/12/2013
5.08
 422,200 4.99 5.17 4.91 23,500 0 0.1
24/12/2013
4.99
 316,200 4.99 5.08 4.82 0 300 -0.0
23/12/2013
4.99
 466,400 4.65 5.08 4.56 0 0 0
20/12/2013
4.65
 283,700 4.65 4.65 4.56 0 0 0
19/12/2013
4.65
 363,700 4.56 4.65 4.56 20,000 0 0.1
18/12/2013
4.56
 247,200 4.56 4.56 4.48 10,000 0 0.1
17/12/2013
4.56
 250,700 4.56 4.56 4.48 10,000 0 0.1
16/12/2013
4.56
 190,100 4.56 4.56 4.56 0 0 0
13/12/2013
4.56
 350,400 4.48 4.56 4.39 0 0 0
12/12/2013
4.48
 245,500 4.31 4.48 4.31 0 0 0
11/12/2013
4.31
 113,500 4.39 4.39 4.31 0 0 0
10/12/2013
4.39
 227,100 4.48 4.48 4.31 0 15,000 -0.1
09/12/2013
4.48
 340,500 4.48 4.48 4.39 0 36,000 -0.2
06/12/2013
4.48
 255,500 4.39 4.48 4.22 0 0 0
05/12/2013
4.39
 267,100 4.31 4.48 4.22 20,000 0 0.1
04/12/2013
4.31
 580,300 3.96 4.31 3.87 30,000 0 0.1
03/12/2013
3.96
 259,100 3.87 3.96 3.79 0 18,000 -0.1
02/12/2013
3.87
 229,300 3.87 3.87 3.79 0 5,000 -0.0
29/11/2013
3.87
 136,700 3.96 3.96 3.79 0 10,000 -0.0
28/11/2013
3.96
 217,600 3.96 3.96 3.79 1,000 0 0.0
27/11/2013
3.96
 339,100 3.96 4.05 3.87 23,000 0 0.1
26/11/2013
3.96
 113,900 3.96 3.96 3.87 25,200 0 0.1
25/11/2013
3.96
 82,700 3.96 4.05 3.87 30,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |