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)
29/11/2021
19.60
 1,677,444 17.90 19.60 17 0 457,100 -8.9
26/11/2021
17.90
 402,019 18 18.20 17.60 0 0 0
25/11/2021
18
 346,040 17.30 18.40 17.10 0 5,000 -0.1
24/11/2021
17.30
 246,950 17.40 18.30 17.20 0 0 0
23/11/2021
17.40
 226,998 17 17.40 16 1,000 500 0.0
22/11/2021
17
 272,140 18 18 16.80 0 7,800 -0.1
19/11/2021
18
 559,892 18.50 19 16.70 0 43,600 -0.8
18/11/2021
18.50
 646,884 17.20 18.90 17.10 0 131,300 -2.4
17/11/2021
17.20
 385,380 17 17.60 16.70 400 36,800 -0.6
16/11/2021
17
 353,704 17.60 18 16.50 5,800 26,200 -0.4
15/11/2021
17.60
 567,105 16.40 17.70 16.60 4,400 233,600 -4.0
12/11/2021
16.40
 294,907 16.50 16.60 15.90 0 7,000 -0.1
11/11/2021
16.50
 392,300 16.60 16.80 15.80 0 16,500 -0.3
10/11/2021
16.60
 317,000 16.40 16.80 15.80 0 60,000 -1.0
09/11/2021
16.40
 446,292 16.20 16.80 15.50 100 50,000 -0.8
08/11/2021
16.20
 780,417 14.80 16.20 14.80 0 230,500 -3.7
05/11/2021
14.80
 298,029 14.80 15.10 14.40 0 20,000 -0.3
04/11/2021
14.80
 402,962 14.50 15.70 13.50 500 56,900 -0.8
03/11/2021
14.50
 590,667 14.80 15.10 13.50 1,700 50,700 -0.7
02/11/2021
14.80
 750,439 13.50 14.80 13.80 0 319,500 -4.7
01/11/2021
13.50
 752,434 12.30 13.50 12.60 6,000 170,100 -2.2
29/10/2021
12.30
 373,825 12 12.70 11.90 4,700 14,700 -0.1
28/10/2021
12
 161,520 12 12.10 11.80 0 20,000 -0.2
27/10/2021
12
 95,300 11.80 12.10 11.70 0 0 0
26/10/2021
11.80
 90,600 12 12.10 11.60 16,500 17,700 -0.0
25/10/2021
12
 141,900 12.10 12.20 11.80 11,000 5,000 0.1
22/10/2021
12.10
 119,600 12.10 12.20 11.90 1,500 10,000 -0.1
21/10/2021
12.10
 198,200 12.20 12.30 11.90 0 68,600 -0.8
20/10/2021
12.20
 149,100 12.20 12.60 11.90 6,500 41,400 -0.4
19/10/2021
12.20
 122,400 11.90 12.30 11.80 1,000 22,000 -0.3
18/10/2021
11.90
 129,500 11.70 11.90 11.60 5,300 0 0
15/10/2021
11.70
 81,300 11.70 11.80 11.50 11,000 0 0.1
14/10/2021
11.70
 55,300 11.80 11.80 11.50 0 4,000 -0.0
13/10/2021
11.80
 18,900 11.80 11.80 11.50 1,000 0 0.0
12/10/2021
11.80
 64,100 11.80 11.80 11.50 8,200 0 0.1
11/10/2021
11.80
 31,000 11.50 11.80 11.50 1,000 4,200 -0.0
08/10/2021
11.50
 67,600 11.70 11.70 11.50 0 0 0
07/10/2021
11.70
 63,832 11.80 12 11.50 0 1,200 -0.0
06/10/2021
11.80
 53,900 11.80 12 11.50 0 0 0
05/10/2021
11.80
 73,200 11.40 11.90 11.30 0 0 0
04/10/2021
11.40
 80,010 11.70 11.70 10.90 8,200 0 0.1
01/10/2021
11.70
 110,200 11.70 11.80 11.40 15,000 0 0.2
30/09/2021
11.70
 35,800 11.50 11.70 11.50 300 0 0.0
29/09/2021
11.50
 40,400 11.60 11.70 11.40 12,200 3,500 0.1
28/09/2021
11.60
 66,220 11.40 11.60 11 4,000 0 0.0
27/09/2021
11.40
 171,600 12 12 11.40 2,500 18,200 -0.2
24/09/2021
12
 160,100 12.10 12.40 11.60 2,700 2,100 0.0
23/09/2021
12.10
 214,795 13 13.10 12.10 800 3,900 -0.0
22/09/2021
13
 227,069 12.50 13.10 12.10 23,700 0 0.3
21/09/2021
12.50
 128,025 12.60 12.60 12 0 6,300 -0.1
20/09/2021
12.60
 318,900 12.50 13.50 12.30 0 21,000 -0.3
17/09/2021
12.50
 589,766 11.40 12.50 11.50 22,600 65,500 -0.5
16/09/2021
11.40
 69,100 11.30 11.40 11.10 900 0 0.0
15/09/2021
11.30
 36,070 11.10 11.50 11 5,000 0 0
14/09/2021
11.10
 153,210 11.50 11.90 11.10 0 19,600 -0.2
13/09/2021
11.50
 195,500 11.10 11.60 11.10 9,000 0 0
10/09/2021
11.10
 155,864 11.10 11.20 11 6,900 44,600 -0.4
09/09/2021
11.10
 104,300 11.10 11.10 10.90 17,100 0 0.2
08/09/2021
11.10
 121,400 11.40 11.40 11.10 0 14,500 -0.2
07/09/2021
11.40
 110,214 11.40 11.50 11.20 0 0 0
06/09/2021
11.40
 211,160 11.10 11.50 11.10 19,900 0 0.2
01/09/2021
11.10
 81,750 11 11.20 10.70 6,000 0 0.1
31/08/2021
11
 147,500 11 11.20 10.80 56,900 0 0.6
30/08/2021
11
 186,240 11 11.50 10.60 12,800 0 0.1
27/08/2021
11
 127,600 11 11 10.50 0 7,800 -0.1
26/08/2021
11
 199,105 11.20 11.20 10.10 2,000 0 0.0
25/08/2021
11.20
 97,930 11.40 11.40 10.50 0 5,600 -0.1
24/08/2021
11.40
 442,585 12.30 13.20 11.20 0 68,100 -0.9
23/08/2021
12.30
 565,854 11.20 12.30 11 0 82,500 -1.0
20/08/2021
11.20
 556,300 10.80 11.80 10.50 0 94,800 -1.1
19/08/2021
10.80
 278,000 10.30 10.90 9.60 2,500 56,500 -0.6
18/08/2021
10.30
 167,800 9.90 10.30 9.50 0 29,100 -0.3
17/08/2021
9.90
 203,500 9.50 10.30 9.70 32,600 3,800 0.3
16/08/2021
9.50
 182,900 8.70 9.50 8.50 58,400 4,100 0.5
13/08/2021
8.70
 50,000 8.70 8.90 8.70 0 3,000 -0.0
12/08/2021
8.70
 45,700 8.60 8.80 8.50 12,000 1,000 0.1
11/08/2021
8.60
 52,410 8.50 8.70 7.70 1,000 11,000 -0.1
10/08/2021
8.50
 20,900 8.70 8.70 7.90 1,000 3,000 -0.0
09/08/2021
8.70
 46,100 8.60 8.70 7.80 6,900 4,000 0.0
06/08/2021
8.60
 36,500 8.60 8.70 8.30 500 1,900 -0.0
05/08/2021
8.60
 13,000 8.60 8.80 8.50 500 500 -0
04/08/2021
8.60
 119,300 8.30 8.80 8.30 0 26,500 -0.2
03/08/2021
8.30
 57,500 8.20 8.30 8 2,000 0 0.0
02/08/2021
8.20
 29,800 8.10 8.30 8.10 11,000 0 0.1
30/07/2021
8.10
 42,300 8.10 8.30 8.10 2,000 2,000 -0.0
29/07/2021
8.10
 32,300 8.20 8.30 8.10 3,500 0 0.0
28/07/2021
8.20
 18,300 8.30 8.40 8.20 9,100 0 0.1
27/07/2021
8.30
 39,000 8.40 8.60 8.10 4,900 8,500 -0.0
26/07/2021
8.40
 39,000 8.50 8.50 8 5,000 2,000 0.0
23/07/2021
8.50
 20,500 8.50 8.60 8.10 4,500 0 0.0
22/07/2021
8.50
 20,600 8.20 9 8.20 1,000 5,100 -0.0
21/07/2021
8.20
 17,400 8.30 8.50 8.20 1,000 6,000 -0.0
20/07/2021
8.30
 58,200 8 8.30 8 1,000 7,500 -0.1
19/07/2021
8
 43,100 8.70 8.70 8 11,900 0 0.1
16/07/2021
8.70
 26,900 9 9 8.70 1,000 500 0.0
15/07/2021
9
 30,700 8.70 9 8.50 1,000 5,800 -0.0
14/07/2021
8.70
 45,900 8.40 8.70 8.30 9,100 1,700 0.1
13/07/2021
8.40
 96,100 8.30 8.70 8 16,200 10,000 0.1
12/07/2021
8.30
 245,900 9.20 9.20 8.30 46,500 31,500 0.1
09/07/2021
9.20
 114,700 10 10 9.20 15,600 9,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |