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)
27/04/2022
9.60
 43,100 9.40 9.60 9.20 10,000 2,100 0.1
26/04/2022
9.40
 46,500 9 9.40 8.70 28,600 3,600 0.2
25/04/2022
9
 88,700 9.50 10.40 8.90 5,500 7,300 -0.0
22/04/2022
9.50
 62,900 9.50 10.20 9.10 0 900 -0.0
21/04/2022
9.50
 181,600 10.50 10.50 9.50 42,600 12,400 0.3
20/04/2022
10.50
 57,100 10.70 10.90 10.50 6,000 1,400 0.0
19/04/2022
10.70
 59,100 11.80 12.30 10.70 0 0 0
18/04/2022
11.80
 205,000 12.70 12.70 11.60 154,000 8,500 1.8
15/04/2022
12.70
 134,500 13 13.20 12.60 0 0 0
14/04/2022
13
 103,200 13 13.10 12.90 70,200 3,000 0.9
13/04/2022
13
 61,228 13 13.20 12.50 2,000 3,800 -0.0
12/04/2022
13
 91,100 13.40 14 13 12,500 2,900 0.1
08/04/2022
13.40
 45,700 13.80 13.90 13.10 2,500 0 0.0
07/04/2022
13.80
 28,100 13.80 14 13.60 1,000 0 0.0
06/04/2022
13.80
 73,500 14.10 14.10 13.80 0 4,500 -0.1
05/04/2022
14.10
 58,400 14 14.30 14 6,000 12,300 -0.1
04/04/2022
14
 108,500 13.80 14.50 13.90 10,500 37,700 -0.4
01/04/2022
13.80
 105,200 13.80 13.80 12.90 6,000 4,000 0.0
31/03/2022
13.80
 43,500 14 14.20 13.80 800 0 0.0
30/03/2022
14
 79,100 14.30 14.50 13.90 0 2,000 -0.0
29/03/2022
14.30
 35,600 14 14.40 14 0 0 0
28/03/2022
14
 110,300 14.70 14.70 14 1,000 2,000 -0.0
25/03/2022
14.70
 46,500 14.60 14.80 14.30 0 0 0
24/03/2022
14.60
 55,200 14.70 14.70 14.40 0 7,700 -0.1
23/03/2022
14.70
 82,500 14.90 15 14 0 0 0
22/03/2022
14.90
 189,560 14.60 15 14.50 0 8,000 -0.1
21/03/2022
14.60
 45,009 14.60 14.60 14.30 0 0 0
18/03/2022
14.60
 69,300 14.50 14.80 14.50 0 0 0
17/03/2022
14.50
 62,602 14.50 14.70 14.40 0 100 -0.0
16/03/2022
14.50
 67,209 14.30 14.60 14.10 0 2,000 -0.0
15/03/2022
14.30
 56,800 14.10 14.70 14.10 0 2,700 -0.0
14/03/2022
14.10
 92,500 14.70 14.80 14 0 12,900 -0.2
11/03/2022
14.70
 127,800 15 15.40 14.50 0 24,400 -0.4
10/03/2022
15
 63,209 14.80 15.20 14.80 10,000 0 0.2
09/03/2022
14.80
 107,900 14.90 14.90 14.30 0 0 0
08/03/2022
14.90
 208,700 14.90 15.30 14.50 2,500 32,400 -0.5
07/03/2022
14.90
 119,700 15.20 15.20 14.70 0 0 0
04/03/2022
15.20
 155,328 14.60 15.30 14.70 16,500 0 0.2
03/03/2022
14.60
 130,708 14.20 14.60 14.20 3,200 0 0.0
02/03/2022
14.20
 109,400 14.10 14.30 13.70 0 0 0
01/03/2022
14.10
 79,658 14.30 14.40 13.90 0 0 0
28/02/2022
14.30
 81,700 14.60 14.60 14.20 0 5,000 -0.1
25/02/2022
14.60
 215,800 14 14.80 13.80 14,500 0 0.2
24/02/2022
14
 243,200 14.20 14.50 13 17,900 12,100 0.1
23/02/2022
14.20
 68,010 14.20 14.40 14 6,000 0 0.1
22/02/2022
14.20
 145,208 14.60 14.60 13.70 10,100 0 0.1
21/02/2022
14.60
 120,800 14.10 14.70 14.10 12,400 2,000 0.2
18/02/2022
14.10
 95,600 13.80 14.70 13.50 0 0 0
17/02/2022
13.80
 43,200 13.90 13.90 13.50 1,000 0 0.0
16/02/2022
13.90
 20,000 13.90 13.90 13.60 0 1,500 -0.0
15/02/2022
13.90
 22,800 13.50 13.90 13.20 1,000 0 0.0
14/02/2022
13.50
 68,647 14 14 13.40 0 1,000 -0.0
11/02/2022
14
 55,700 14 14.20 13.90 0 0 0
10/02/2022
14
 33,101 14.30 14.30 13.50 1,000 6,500 -0.1
09/02/2022
14.30
 45,830 14.20 14.40 14.10 0 0 0
08/02/2022
14.20
 71,001 14.20 14.60 14 0 17,000 -0.2
07/02/2022
14.20
 41,662 13 14.30 13.10 5,200 1,500 0.1
28/01/2022
13
 34,000 13.40 13.40 13 8,000 500 0.1
27/01/2022
13.40
 24,900 13.10 13.40 13.10 1,000 1,000 0
26/01/2022
13.10
 83,608 13.50 13.50 13.10 7,000 0 0.1
25/01/2022
13.50
 163,003 12.60 13.80 12.50 94,400 3,200 1.2
24/01/2022
12.60
 146,618 13.80 13.80 12.60 38,000 8,000 0.4
21/01/2022
13.80
 73,502 14.40 14.90 13.80 7,300 13,000 -0.1
20/01/2022
14.40
 62,749 13.20 14.50 13.10 3,000 13,000 -0.1
19/01/2022
13.20
 119,200 12.70 13.40 12 6,100 4,500 0.0
18/01/2022
12.70
 254,300 13.70 13.70 12.60 47,000 7,500 0.5
17/01/2022
13.70
 345,700 15.20 15.20 13.70 42,500 5,500 0.5
14/01/2022
15.20
 454,700 16.10 16.10 14.90 19,100 3,000 0.2
13/01/2022
16.10
 145,501 17.30 17.30 16.10 7,500 0 0.1
12/01/2022
17.30
 142,000 17 17.60 16.60 5,500 5,100 0.0
11/01/2022
17
 211,110 17.60 17.60 17 3,000 1,500 0.0
10/01/2022
17.60
 245,000 17.90 18.40 17.20 0 0 0
07/01/2022
17.90
 204,357 17.80 18 17.60 0 2,500 -0.0
06/01/2022
17.80
 253,049 17.90 17.90 17 0 2,100 -0.0
05/01/2022
17.90
 264,152 18.20 18.40 17.70 0 0 0
04/01/2022
18.20
 186,400 18.20 18.50 17.80 0 0 0
31/12/2021
18.20
 205,825 18.90 20 18.10 0 2,300 -0.0
30/12/2021
18.90
 454,855 17.40 18.90 17.40 2,100 30,300 -0.5
29/12/2021
17.40
 190,610 17.20 17.40 16.80 4,500 32,000 -0.5
28/12/2021
17.20
 230,100 17.60 17.60 17 0 0 0
27/12/2021
17.60
 166,350 17.40 17.90 17.50 0 0 0
24/12/2021
17.40
 124,605 17.40 17.80 17 3,500 3,200 0.0
23/12/2021
17.40
 405,328 18.10 18.10 16.50 20,800 8,600 0.2
22/12/2021
18.10
 388,443 18.90 19 18 0 0 0
21/12/2021
18.90
 192,900 19.30 19.30 18.60 0 5,400 -0.1
20/12/2021
19.30
 275,078 18.90 19.50 18.90 300 3,000 -0.1
17/12/2021
18.90
 457,600 18.10 19.10 17.80 5,500 1,000 0.1
16/12/2021
18.10
 270,800 18.40 18.50 17.80 0 0 0
15/12/2021
18.40
 293,300 19 19 18.20 500 0 0.0
14/12/2021
19
 230,820 19.10 19.30 18.90 0 0 0
13/12/2021
19.10
 275,638 19.20 19.50 18.50 4,200 0 0.1
10/12/2021
19.20
 292,151 19.70 19.70 19 0 0 0
09/12/2021
19.70
 181,600 19.60 19.80 19.20 0 0 0
08/12/2021
19.60
 399,810 19.80 20.50 19.60 0 8,900 -0.2
07/12/2021
19.80
 388,400 18 19.80 18.10 0 600 -0.0
06/12/2021
18
 522,098 18.60 19 17.80 0 100 -0.0
03/12/2021
18.60
 945,200 20.60 20.60 18.60 500 0 0.0
02/12/2021
20.60
 775,261 22 22 20.50 100 114,400 -2.4
01/12/2021
22
 837,095 21.50 23 20.70 8,000 211,700 -4.3
30/11/2021
21.50
 641,745 19.60 21.50 19.70 2,000 135,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |