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)
20/09/2022
7.90
 19,900 7.90 7.90 7.30 0 0 0
19/09/2022
7.90
 19,300 8.30 8.30 7.80 0 0 0
16/09/2022
8.30
 5,108 8.50 8.50 8.10 0 0 0
15/09/2022
8.50
 8,601 8.50 8.50 8.20 0 0 0
14/09/2022
8.50
 23,600 8.40 8.50 7.90 0 0 0
13/09/2022
8.40
 7,404 8.50 8.50 8.20 0 0 0
12/09/2022
8.50
 54,000 8.30 8.50 8.10 7,000 0 0.1
09/09/2022
8.30
 16,200 8.30 8.30 7.90 0 0 0
08/09/2022
8.30
 17,200 8.40 8.50 8 0 0 0
07/09/2022
8.40
 24,700 8.50 8.50 8.30 0 0 0
06/09/2022
8.50
 7,500 8.60 8.60 8.40 0 0 0
05/09/2022
8.60
 5,700 8.60 8.60 8.40 0 0 0
31/08/2022
8.60
 7,900 8.70 8.70 8.40 0 0 0
30/08/2022
8.70
 44,500 8.60 8.70 8.30 0 17,100 -0.1
29/08/2022
8.60
 70,000 8.90 8.90 8.20 2,000 4,600 -0.0
26/08/2022
8.90
 18,300 9 9 8.80 0 4,100 -0.0
25/08/2022
9
 33,200 8.90 9 8.90 5,000 0 0.0
24/08/2022
8.90
 129,600 8.90 9.10 8.80 0 18,000 -0.2
23/08/2022
8.90
 40,600 8.70 8.90 8.40 12,000 7,000 0.0
22/08/2022
8.70
 50,100 8.80 8.80 8.60 0 34,000 -0.3
19/08/2022
8.80
 26,602 8.90 8.90 8.70 0 13,100 -0.1
18/08/2022
8.90
 34,500 8.70 9 8.50 0 14,000 -0.1
17/08/2022
8.70
 34,100 8.80 8.90 8.60 0 4,900 -0.0
16/08/2022
8.80
 22,314 8.90 9 8.80 0 8,000 -0.1
15/08/2022
8.90
 73,900 8.80 9.40 8.80 0 0 0
12/08/2022
8.80
 72,100 8.80 8.90 8.50 0 8,000 -0.1
11/08/2022
8.80
 86,000 8.90 9 8.70 0 0 0
10/08/2022
8.90
 80,200 8.90 9 8.70 0 1,000 -0.0
09/08/2022
8.90
 102,800 9.10 9.10 8.80 3,600 6,000 -0.0
08/08/2022
9.10
 121,000 8.60 9.40 8.70 0 0 0
05/08/2022
8.60
 107,800 8.20 8.70 8.20 4,000 13,000 -0.1
04/08/2022
8.20
 298,900 8.20 8.30 8 18,900 6,300 0.1
03/08/2022
8.20
 66,800 7.90 8.40 7.80 6,500 9,000 -0.0
02/08/2022
7.90
 27,900 8 8 7.90 19,000 0 0.2
01/08/2022
8
 101,200 7.70 8 7.70 32,900 22,000 0.1
29/07/2022
7.70
 4,300 7.70 7.70 7.50 0 0 0
28/07/2022
7.70
 35,700 7.60 7.90 7.50 15,900 0 0.1
27/07/2022
7.60
 2,700 7.60 7.60 7.40 1,400 0 0.0
26/07/2022
7.60
 8,000 7.50 7.60 7.40 4,100 0 0.0
25/07/2022
7.50
 12,900 7.70 7.70 7.50 2,100 0 0.0
22/07/2022
7.70
 18,500 7.70 7.70 7.50 3,400 0 0.0
21/07/2022
7.70
 8,300 7.80 7.80 7.60 5,000 0 0.0
20/07/2022
7.80
 29,800 7.70 7.90 7.80 2,500 100 0.0
19/07/2022
7.70
 33,302 7.70 8.20 7.50 5,000 0 0.0
18/07/2022
7.70
 38,000 7.90 8 7.60 6,500 1,500 0.0
15/07/2022
7.90
 33,000 7.70 7.90 7.70 5,800 25,000 -0.1
14/07/2022
7.70
 38,600 7.50 7.80 7.50 0 500 -0.0
13/07/2022
7.50
 24,300 7.40 7.60 7.30 1,500 3,500 -0.0
12/07/2022
7.40
 8,100 7.20 7.50 7.10 1,500 0 0.0
11/07/2022
7.20
 35,000 7.50 7.50 7 0 0 0
08/07/2022
7.50
 8,900 7.30 7.50 7.30 2,500 0 0.0
07/07/2022
7.30
 6,200 7.30 7.40 7.30 5,000 0 0.0
06/07/2022
7.30
 5,500 7.50 7.50 7.30 1,600 0 0.0
05/07/2022
7.50
 15,600 7.80 7.80 7.40 2,500 100 0.0
04/07/2022
7.80
 16,700 7.60 7.80 7.10 1,000 1,600 -0.0
01/07/2022
7.60
 8,500 7.40 7.60 7.10 1,600 0 0.0
30/06/2022
7.40
 26,300 7.70 7.70 7.30 2,000 0 0.0
29/06/2022
7.70
 10,500 7.70 8.30 7.60 0 4,000 -0.0
28/06/2022
7.70
 41,700 7.30 7.80 7.40 31,600 1,000 0.2
27/06/2022
7.30
 14,300 7.30 7.50 7.20 1,500 0 0.0
24/06/2022
7.30
 26,300 7.30 7.40 7 6,400 0 0.0
23/06/2022
7.30
 7,400 7.30 7.30 7.10 2,500 0 0.0
22/06/2022
7.30
 18,200 6.90 7.30 7 1,000 9,500 -0.1
21/06/2022
6.90
 89,500 7.30 7.50 6.70 47,500 2,000 0.3
20/06/2022
7.30
 46,100 7.50 7.60 7.10 27,700 0 0.2
17/06/2022
7.50
 61,100 7.80 7.80 7.30 55,800 5,000 0.4
16/06/2022
7.80
 28,200 8.10 8.10 7.60 2,500 1,000 0.0
15/06/2022
8.10
 95,600 8.10 8.50 7.60 45,500 5,000 0.3
14/06/2022
8.10
 29,000 8.50 8.50 8.10 12,000 0 0.1
13/06/2022
8.50
 59,400 9 9 8.40 13,100 0 0.1
10/06/2022
9
 59,100 9 9.20 8.30 11,300 5,500 0.1
09/06/2022
9
 29,100 9.10 9.20 9 0 6,500 -0.1
08/06/2022
9.10
 89,775 9 9.40 8.90 0 12,000 -0.1
07/06/2022
9
 48,800 9 9 8.70 3,500 0 0.0
06/06/2022
9
 38,500 8.80 9.10 8.90 2,500 0 0.0
03/06/2022
8.80
 6,000 9.10 9.10 8.80 0 0 0
02/06/2022
9.10
 20,900 9.10 9.10 8.90 9,000 0 0.1
01/06/2022
9.10
 35,100 9.10 9.20 8.90 20,000 0 0.2
31/05/2022
9.10
 16,000 9.20 9.20 9 2,500 0 0.0
30/05/2022
9.20
 48,300 9.10 9.30 9 1,500 0 0.0
27/05/2022
9.10
 69,100 9 9.30 8.90 1,000 9,000 -0.1
26/05/2022
9
 69,346 9.10 9.30 9 4,000 0 0.0
25/05/2022
9.10
 49,100 9 9.20 8.80 1,500 0 0.0
24/05/2022
9
 12,400 9 9 8.60 1,500 0 0.0
23/05/2022
9
 23,300 9 9.30 8.60 2,000 0 0.0
20/05/2022
9
 77,600 9.40 9.40 8.50 2,400 0 0.0
19/05/2022
9.40
 4,800 9.40 9.40 9.10 500 0 0.0
18/05/2022
9.40
 23,400 9.40 9.70 9.40 1,000 2,900 -0.0
17/05/2022
9.40
 147,100 8.90 9.40 8.90 500 0 0.0
16/05/2022
8.90
 80,903 8.80 9.60 8.90 35,500 1,500 0.3
13/05/2022
8.80
 33,100 9.40 9.40 8.80 25,000 0 0.2
12/05/2022
9.40
 47,800 9.40 9.50 8.90 37,000 7,500 0.3
11/05/2022
9.40
 30,300 9.20 9.50 9.40 15,000 1,000 0.1
10/05/2022
9.20
 83,000 8.80 9.20 8.60 38,200 9,100 0.3
09/05/2022
8.80
 119,601 9.50 9.50 8.60 47,500 10,500 0.3
06/05/2022
9.50
 33,200 9.80 10 9.40 13,100 0 0.1
05/05/2022
9.80
 33,600 9.70 10 9.60 19,000 0 0.2
04/05/2022
9.70
 9,900 10 10 9.70 0 0 0
29/04/2022
10
 51,000 9.80 10 9.60 22,900 0 0.2
28/04/2022
9.80
 17,900 9.60 10.10 9.70 400 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |