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)
15/02/2023
6
 14,000 5.70 6 5.70 0 1,000 -0.0
14/02/2023
5.70
 4,200 6.10 6.10 5.70 1,000 0 0.0
13/02/2023
6.10
 14,500 5.90 6.30 5.60 500 0 0.0
10/02/2023
5.90
 1,800 5.80 5.90 5.80 500 0 0.0
09/02/2023
5.80
 6,000 6 6 5.80 0 300 -0.0
08/02/2023
6
 9,400 6.10 6.10 5.80 0 4,800 -0.0
07/02/2023
6.10
 4,300 6.30 6.30 6.10 0 200 -0.0
06/02/2023
6.30
 500 6.20 6.80 6.20 0 100 -0.0
03/02/2023
6.20
 700 6.10 6.50 5.80 0 400 -0.0
02/02/2023
6.10
 17,000 6.10 6.10 5.80 100 0 0.0
01/02/2023
6.10
 7,400 6.30 6.30 6.10 5,000 0 0.0
31/01/2023
6.30
 1,100 6.20 6.50 6.10 0 0 0
30/01/2023
6.20
 34,100 6 6.40 5.90 3,200 0 0.0
27/01/2023
6
 6,600 6.20 6.20 6 800 0 0.0
19/01/2023
6.20
 17,800 6.20 6.50 6 13,100 0 0.1
18/01/2023
6.20
 23,600 6.20 6.50 6 2,500 0 0.0
17/01/2023
6.20
 12,500 6.20 6.80 6.10 0 0 0
16/01/2023
6.20
 5,500 6.20 6.60 5.90 0 2,500 -0.0
13/01/2023
6.20
 2,000 6.10 6.50 6 0 500 -0.0
12/01/2023
6.10
 23,400 6.10 6.30 5.80 0 0 0
11/01/2023
6.10
 36,300 6 6.10 5.70 0 7,000 -0.0
10/01/2023
6
 4,100 6 6 5.80 0 500 -0.0
09/01/2023
6
 26,700 5.60 6 5.50 0 0 0
06/01/2023
5.60
 14,200 5.60 5.70 5.50 1,500 0 0.0
05/01/2023
5.60
 21,900 5.80 5.80 5.50 3,500 0 0.0
04/01/2023
5.80
 15,100 5.70 5.80 5.60 6,300 0 0.0
03/01/2023
5.70
 17,000 5.40 5.70 5.30 2,200 0 0.0
30/12/2022
5.40
 8,500 5.40 5.50 5.10 0 0 0
29/12/2022
5.40
 6,500 5.40 5.40 5.40 0 0 0
28/12/2022
5.40
 12,300 5.40 5.40 5.40 7,500 0 0.0
27/12/2022
5.40
 12,000 5.10 5.50 4.90 6,000 0 0.0
26/12/2022
5.10
 25,900 5.60 5.60 5.10 0 17,000 -0.1
23/12/2022
5.60
 20,900 5.20 5.70 5.20 2,800 1,000 0.0
22/12/2022
5.20
 7,500 5.20 5.30 5.20 3,100 0 0.0
21/12/2022
5.20
 11,800 5.40 5.40 5.10 0 0 0
20/12/2022
5.40
 12,000 5.70 5.70 5.30 1,000 0 0.0
19/12/2022
5.70
 26,701 5.60 5.90 5.60 14,300 8,000 0.0
16/12/2022
5.60
 61,100 5.40 5.80 5.30 20,600 1,000 0.1
15/12/2022
5.40
 75,401 5.60 5.80 5.40 33,600 1,000 0.2
14/12/2022
5.60
 34,800 5.50 5.80 5.30 5,000 0 0.0
13/12/2022
5.50
 11,400 5.40 5.50 5.50 2,500 1,000 0.0
12/12/2022
5.40
 14,001 5.80 5.90 5.40 0 0 0
09/12/2022
5.80
 37,300 5.60 5.80 5.30 14,500 0 0.1
08/12/2022
5.60
 14,900 5.10 5.60 5.20 500 0 0.0
07/12/2022
5.10
 46,300 5.50 5.50 5.10 2,500 0 0.0
06/12/2022
5.50
 103,200 5.90 6 5.50 0 5,500 -0.0
05/12/2022
5.90
 101,076 5.60 5.90 5.40 7,000 1,000 0.0
02/12/2022
5.60
 39,500 5.50 5.70 5.30 0 20,000 -0.1
01/12/2022
5.50
 68,700 5.60 5.90 5.10 2,500 3,200 -0.0
30/11/2022
5.60
 27,780 5.30 5.60 5.30 7,500 700 0.0
29/11/2022
5.30
 42,400 5.20 5.70 5 0 8,000 -0.0
28/11/2022
5.20
 183,800 4.80 5.20 5 100 13,600 -0.1
25/11/2022
4.80
 50,900 4.50 4.80 4.60 900 5,000 -0.0
24/11/2022
4.50
 4,500 4.30 4.50 4.10 3,700 100 0.0
23/11/2022
4.30
 46,700 4.70 4.80 4.30 11,000 17,000 -0.0
22/11/2022
4.70
 33,300 4.60 4.70 4.50 2,000 14,000 -0.1
21/11/2022
4.60
 16,600 4.50 4.60 4.30 5,000 0 0.0
18/11/2022
4.50
 46,200 4.60 4.70 4.20 1,500 13,500 -0.1
17/11/2022
4.60
 63,500 4.20 4.60 4.10 16,400 9,000 0.0
16/11/2022
4.20
 56,900 3.90 4.20 3.60 33,600 0 0.1
15/11/2022
3.90
 39,200 4.30 4.30 3.90 24,000 6,000 0.1
14/11/2022
4.30
 67,600 4.70 4.70 4.30 24,800 5,000 0.1
11/11/2022
4.70
 13,000 4.90 5 4.50 4,000 0 0.0
10/11/2022
4.90
 39,000 5.10 5.10 4.60 7,500 7,900 -0.0
09/11/2022
5.10
 9,400 5.10 5.20 4.80 4,000 3,100 0.0
08/11/2022
5.10
 31,400 4.90 5.10 4.90 1,000 11,000 -0.0
07/11/2022
4.90
 17,100 5.40 5.40 4.90 2,700 6,500 -0.0
04/11/2022
5.40
 163,900 5.60 5.60 5.10 140,000 8,600 0.7
03/11/2022
5.60
 60,204 5.60 5.60 5.20 16,000 0 0.1
02/11/2022
5.60
 5,800 5.70 5.70 5.60 3,400 0 0.0
01/11/2022
5.70
 54,801 5.80 5.80 5.60 16,500 0 0.1
31/10/2022
5.80
 21,200 5.90 5.90 5.60 10,000 0 0.1
28/10/2022
5.90
 8,100 5.90 5.90 5.70 700 6,000 -0.0
27/10/2022
5.90
 39,400 5.60 5.90 5.50 19,200 3,000 0.1
26/10/2022
5.60
 3,800 5.50 5.60 5.30 3,000 0 0.0
25/10/2022
5.50
 27,200 5.70 5.70 5.30 15,300 500 0.1
24/10/2022
5.70
 29,800 5.70 6 5.50 21,300 14,000 0.0
21/10/2022
5.70
 22,500 6.20 6.20 5.60 6,500 11,000 -0.0
20/10/2022
6.20
 12,300 6.20 6.20 5.90 11,000 0 0.1
19/10/2022
6.20
 45,900 6.10 6.20 5.70 1,500 0 0.0
18/10/2022
6.10
 12,400 6.30 6.30 6.10 6,100 0 0.0
17/10/2022
6.30
 4,200 6.30 6.30 6.20 900 0 0.0
14/10/2022
6.30
 12,600 6.20 6.30 6.20 2,000 0 0.0
13/10/2022
6.20
 6,200 6.20 6.20 6.20 5,500 0 0.0
12/10/2022
6.20
 15,700 5.80 6.20 5.70 3,100 3,600 -0.0
11/10/2022
5.80
 16,400 6.20 6.20 5.80 1,800 400 0.0
10/10/2022
6.20
 54,101 6 6.30 5.90 12,100 0 0.1
07/10/2022
6
 88,900 6.60 6.60 6 10,700 19,600 -0.1
06/10/2022
6.60
 13,300 6.90 7.10 6.60 4,300 0 0.0
05/10/2022
6.90
 24,200 6.70 6.90 6.70 5,400 5,000 0.0
04/10/2022
6.70
 88,300 6.70 7.20 6.50 16,100 20,900 -0.0
03/10/2022
6.70
 12,300 7.10 7.10 6.70 2,000 3,000 -0.0
30/09/2022
7.10
 84,800 7.10 7.20 6.90 15,500 18,000 -0.0
29/09/2022
7.10
 9,900 7.30 7.40 7.10 4,000 2,000 0.0
28/09/2022
7.30
 18,600 7.30 7.30 7 6,000 12,700 -0.0
27/09/2022
7.30
 23,300 7.50 7.50 7.30 9,000 0 0.1
26/09/2022
7.50
 31,419 7.80 7.80 7.10 3,000 400 0.0
23/09/2022
7.80
 27,200 7.90 7.90 7.50 3,000 3,300 -0.0
22/09/2022
7.90
 33,800 7.70 7.90 7.50 12,300 14,900 -0.0
21/09/2022
7.70
 8,200 7.90 7.90 7.50 4,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |