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)
10/07/2023
9
 218,700 9 9.50 9 0 0 0
07/07/2023
9
 79,000 9 9 8.80 1,500 0 0.0
06/07/2023
9
 109,700 9.20 9.20 8.70 4,800 9,000 -0.0
05/07/2023
9.20
 181,626 9.30 9.60 9 0 0 0
04/07/2023
9.30
 136,750 8.50 9.30 8.40 5,300 10,000 -0.0
03/07/2023
8.50
 104,200 8.40 8.70 8.30 100 0 0.0
30/06/2023
8.40
 267,702 8.60 8.90 7.80 0 0 0
29/06/2023
8.60
 221,720 9 9.30 8.30 5,200 0 0.0
28/06/2023
9
 119,978 9.30 9.60 8.90 5,000 500 0.0
27/06/2023
9.30
 109,851 9.30 9.50 9.10 12,100 3,500 0.1
26/06/2023
9.30
 120,100 9.90 9.90 9.20 2,000 9,500 -0.1
23/06/2023
9.90
 127,200 9.80 9.90 9.50 4,000 0 0.0
22/06/2023
9.80
 29,609 10 10.30 9.70 0 7,400 -0.1
21/06/2023
10
 256,850 9.30 10.20 9.50 9,000 18,800 -0.1
20/06/2023
9.30
 182,200 9.30 9.40 9 0 0 0
19/06/2023
9.30
 322,900 10.10 10.10 9.10 5,200 67,800 -0.6
16/06/2023
10.10
 678,931 9.80 10.50 10 0 99,500 -1.0
15/06/2023
9.80
 194,990 10 10.20 9.70 0 9,400 -0.1
14/06/2023
10
 895,379 9.60 10.40 9 36,100 60,900 -0.3
13/06/2023
9.60
 454,851 9.10 10 9.10 0 0 0
12/06/2023
9.10
 112,500 7.50 9.10 8.80 0 1,000 -0.0
09/06/2023
7.50
 18,600 7.60 7.60 7.30 0 111,900 -0.9
08/06/2023
7.60
 96,300 7.60 7.70 7.40 0 4,500 -0.0
07/06/2023
7.60
 72,102 7.30 7.60 7.40 0 2,500 -0.0
06/06/2023
7.30
 233,013 7.10 7.50 6.90 0 3,000 -0.0
05/06/2023
7.10
 106,309 7.20 7.30 7 0 5,500 -0.0
02/06/2023
7.20
 95,600 7.10 7.40 7.10 9,500 5,000 0.0
01/06/2023
7.10
 92,314 6.90 7.10 6.80 0 0 0
31/05/2023
6.90
 87,100 6.90 7 6.70 1,000 1,000 -0.0
30/05/2023
6.90
 98,100 6.90 7 6.80 0 3,500 -0.0
29/05/2023
6.90
 113,224 6.60 6.90 6.50 0 16,300 -0.1
26/05/2023
6.60
 75,900 6.70 6.80 6.40 0 2,000 -0.0
25/05/2023
6.70
 203,924 6.50 7 6.50 0 0 0
24/05/2023
6.50
 95,900 6.20 6.50 6.30 0 0 0
23/05/2023
6.20
 118,500 6.20 6.40 6.20 18,000 0 0.1
22/05/2023
6.20
 22,401 6.20 6.30 6.10 0 0 0
19/05/2023
6.20
 64,400 6.20 6.30 6 0 5,000 -0.0
18/05/2023
6.20
 33,700 6.10 6.40 6.20 0 0 0
17/05/2023
6.10
 49,800 6.30 6.30 6.10 0 1,500 -0.0
16/05/2023
6.30
 52,400 6.30 6.40 6.20 0 1,500 -0.0
15/05/2023
6.30
 83,000 6.50 6.70 6.30 11,100 2,000 0.1
12/05/2023
6.50
 60,100 6.40 6.50 6.20 0 0 0
11/05/2023
6.40
 150,100 6.50 6.50 6.30 0 11,600 -0.1
10/05/2023
6.50
 47,100 6.10 6.50 6.10 0 1,600 -0.0
09/05/2023
6.10
 25,601 6.20 6.20 6 2,000 2,300 -0.0
08/05/2023
6.20
 167,512 5.90 6.40 5.90 19,300 52,100 -0.2
05/05/2023
5.90
 26,100 5.80 6 5.80 12,100 0 0.1
04/05/2023
5.80
 70,400 5.80 5.80 5.60 0 0 0
28/04/2023
5.80
 29,600 5.80 5.90 5.70 1,400 0 0.0
27/04/2023
5.80
 4,700 5.80 5.80 5.70 2,200 0 0.0
26/04/2023
5.80
 24,300 5.80 5.80 5.60 2,400 0 0.0
25/04/2023
5.80
 33,400 5.90 5.90 5.70 0 0 0
24/04/2023
5.90
 39,700 5.90 6.20 5.80 0 2,500 -0.0
21/04/2023
5.90
 23,300 5.90 6 5.80 0 500 -0.0
20/04/2023
5.90
 5,900 5.70 5.90 5.70 0 2,500 -0.0
19/04/2023
5.70
 13,600 5.80 5.90 5.70 0 400 -0.0
18/04/2023
5.80
 13,200 5.70 5.80 5.70 1,900 1,700 0.0
17/04/2023
5.70
 27,900 5.80 5.80 5.30 0 14,000 -0.1
14/04/2023
5.80
 79,710 6 6 5.80 30,100 0 0.2
13/04/2023
6
 61,200 6.20 6.20 6 0 7,900 -0.0
12/04/2023
6.20
 39,000 6.40 6.40 6.20 0 2,000 -0.0
11/04/2023
6.40
 45,300 6.40 6.50 6.10 0 20,300 -0.1
10/04/2023
6.40
 220,510 5.90 6.40 6.10 37,600 11,000 0.2
07/04/2023
5.90
 149,103 5.70 6.10 5.60 53,100 22,000 0.2
06/04/2023
5.70
 55,500 5.70 5.90 5.50 10,400 17,800 -0.0
05/04/2023
5.70
 81,700 5.50 5.70 5.50 8,000 10,200 -0.0
04/04/2023
5.50
 57,400 5.30 5.50 5.20 3,000 20,500 -0.1
03/04/2023
5.30
 17,800 5.30 5.40 5.20 0 7,500 -0.0
31/03/2023
5.30
 15,800 5.20 5.30 5.10 1,500 2,000 -0.0
30/03/2023
5.20
 17,700 5.20 5.20 5.20 3,000 2,000 0.0
29/03/2023
5.20
 45,700 5.20 5.20 5 17,500 0 0.1
28/03/2023
5.20
 20,800 5.20 5.30 5.10 6,000 13,000 -0.0
27/03/2023
5.20
 18,300 5.20 5.20 5 0 0 0
24/03/2023
5.20
 28,800 5.10 5.20 5 16,000 5,500 0.1
23/03/2023
5.10
 5,000 5 5.10 5 2,000 0 0.0
22/03/2023
5
 18,600 5 5 4.90 5,200 0 0.0
21/03/2023
5
 3,700 5 5.10 5 2,800 0 0.0
20/03/2023
5
 18,500 5.10 5.10 5 4,000 0 0.0
17/03/2023
5.10
 20,000 5 5.20 5 12,200 9,400 0.0
16/03/2023
5
 73,738 5.30 5.30 4.90 21,200 66,600 -0.2
15/03/2023
5.30
 82,400 5 5.30 4.90 10,000 47,000 -0.2
14/03/2023
5
 13,900 5 5.20 5 9,700 6,500 0.0
13/03/2023
5
 27,200 5 5.20 4.90 6,400 17,200 -0.1
10/03/2023
5
 22,600 5.40 5.40 5 0 10,500 -0.1
09/03/2023
5.40
 33,000 5.40 5.60 5.20 10,000 32,500 -0.1
08/03/2023
5.40
 30,900 5.50 5.50 5.20 35,354,300 35,377,600 -0.1
07/03/2023
5.50
 63,400 5.50 5.60 5.30 8,900 61,900 -0.3
06/03/2023
5.50
 36,000 5.60 5.70 5.20 900 33,000 -0.2
03/03/2023
5.60
 21,900 5.70 5.70 5.50 1,500 21,900 -0.1
02/03/2023
5.70
 18,900 5.60 5.80 5.60 0 14,300 -0.1
01/03/2023
5.60
 41,400 5.70 5.70 5.50 23,000 35,900 -0.1
28/02/2023
5.70
 35,400 5.80 5.80 5.50 3,500 27,100 -0.1
27/02/2023
5.80
 14,000 5.90 5.90 5.70 2,500 13,700 -0.1
24/02/2023
5.90
 22,600 6 6 5.90 21,600 4,000 0.1
23/02/2023
6
 10,503 6.20 6.20 6 10,000 5,000 0.0
22/02/2023
6.20
 14,800 6.30 6.30 5.90 1,000 1,000 -0.0
21/02/2023
6.30
 11,000 6.30 6.40 6 9,800 8,500 0.0
20/02/2023
6.30
 8,000 6 6.30 6 1,300 0 0.0
17/02/2023
6
 1,100 5.90 6 5.90 700 0 0.0
16/02/2023
5.90
 600 6 6 5.80 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |