CTCP Chứng khoán Đầu tư Việt Nam (ivs)

10
-0.20
(-1.96%)
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
(2024-08-19) 		-0.40 -3.77% 1,181,500 -122,800 -1.3
10
10.80
10
2 tháng
(2024-07-18) 		-1 -8.93% 3,421,300 273,400 2.9
9.90
11.30
10
3 tháng
(2024-06-18) 		-2.10 -17.07% 6,348,500 356,900 3.9
9.90
12.30
10
6 tháng
(2024-03-20) 		-3 -22.73% 24,275,500 -1,183,400 -17.2
9.90
13.70
10
12 tháng
(2023-09-22) 		-1.60 -13.56% 39,335,100 -1,008,000 -15.2
7.80
14.30
10
24 tháng
(2022-09-27) 		2.90 39.73% 69,392,766 -2,410,961 -32.5
3.90
14.30
10
36 tháng
(2021-10-04) 		-1.20 -10.53% 104,210,762 -4,081,761 -67.7
3.90
22
10
60 tháng
(2019-10-14) 		0.30 3.03% 128,891,963 -5,901,422 -85.2
3.90
22
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10
 6,500 10.20 10.20 10 2,000 1,000 0.0
13/09/2024
10.20
 2,400 10.10 10.20 10 0 0 0
12/09/2024
10.10
 22,900 10.10 10.10 10 11,700 10,000 0.0
11/09/2024
10
 40,700 10.10 10.10 9.90 27,900 15,000 0.1
10/09/2024
10.10
 49,600 10.20 10.20 10 12,500 0 0.1
09/09/2024
10.20
 35,400 10.30 10.30 10.10 1,000 7,300 -0.1
06/09/2024
10.20
 24,600 10.30 10.30 10.10 1,500 0 0.0
05/09/2024
10.40
 250,300 10.50 10.50 10.30 0 204,800 -2.1
04/09/2024
10.30
 35,700 10.40 10.40 10.20 2,000 0 0.0
30/08/2024
10.40
 123,400 10.40 10.40 10.30 1,000 20,000 -0.2
29/08/2024
10.30
 100,400 10.50 10.50 10.20 26,300 100 0.3
28/08/2024
10.60
 30,400 10.60 10.60 10.40 500 900 -0.0
27/08/2024
10.50
 28,500 10.40 10.50 10.40 0 1,100 -0.0
26/08/2024
10.50
 101,700 10.70 10.70 10.50 100 500 -0.0
23/08/2024
10.70
 43,000 10.60 10.70 10.60 10,900 0 0.1
22/08/2024
10.80
 32,600 10.60 10.80 10.60 10,000 1,400 0.1
21/08/2024
10.70
 96,300 10.50 10.80 10.50 20,000 4,700 0.2
20/08/2024
10.60
 114,700 10.50 10.60 10.40 0 0 0
19/08/2024
10.60
 48,900 10.60 10.60 10.50 17,600 0 0.2
16/08/2024
10.50
 154,700 10.10 10.70 9.90 6,100 500 0.1
15/08/2024
10.30
 22,400 10.10 10.30 10.10 5,000 1,700 0.0
14/08/2024
10.30
 16,100 10.30 10.30 10.20 12,000 1,300 0.1
13/08/2024
10.40
 600 10.30 10.40 10.20 100 200 -0.0
12/08/2024
10.40
 22,400 10.20 10.40 10.20 100 1,000 -0.0
09/08/2024
10.20
 68,700 10.20 10.50 10.20 33,900 800 0.3
08/08/2024
10.10
 23,400 10.10 10.20 10 800 8,000 -0.1
07/08/2024
10.40
 37,900 10 10.40 10 1,000 1,500 -0.0
06/08/2024
10.20
 68,600 9.90 10.20 9.10 11,400 2,000 0.1
05/08/2024
9.90
 222,900 10.50 10.50 9.90 135,800 1,300 1.4
02/08/2024
10.80
 97,300 10.70 11.10 10.20 36,200 28,600 0.1
01/08/2024
10.40
 115,700 10.70 11.30 10.30 58,000 6,500 0.5
31/07/2024
10.60
 73,200 10.50 10.70 10.50 21,800 0 0.2
30/07/2024
10.60
 75,000 10.60 10.70 10.50 9,100 1,700 0.1
29/07/2024
10.70
 35,700 10.80 10.90 10.70 15,100 3,500 0.1
26/07/2024
10.80
 30,700 10.70 10.80 10.70 14,400 4,300 0.1
25/07/2024
10.70
 57,500 10.70 10.70 10.60 13,500 5,600 0.1
24/07/2024
10.80
 65,600 10.70 10.80 10.60 31,600 1,800 0.3
23/07/2024
10.60
 191,900 11.10 11.20 10.60 97,700 0 1.1
22/07/2024
10.80
 220,600 11.20 11.20 10.70 13,700 65,300 -0.6
19/07/2024
11.30
 194,300 11.20 11.30 11.10 11,100 16,000 -0.1
18/07/2024
11.20
 444,600 11.20 11.30 11 20,400 1,000 0.2
17/07/2024
11.20
 324,500 11.70 11.70 11.10 55,800 0 0.6
16/07/2024
11.70
 92,000 11.50 11.70 11.40 9,900 25,700 -0.2
15/07/2024
11.50
 46,900 11.60 11.70 11.50 5,800 0 0.1
12/07/2024
11.60
 40,800 11.70 11.70 11.50 700 4,400 -0.0
11/07/2024
11.70
 102,100 11.50 11.70 11.50 0 2,000 -0.0
10/07/2024
11.60
 51,200 11.60 11.80 11.50 0 4,400 -0.1
09/07/2024
11.60
 81,200 11.50 11.80 11.40 2,000 6,700 -0.1
08/07/2024
11.60
 101,600 11.70 11.80 11.50 3,000 21,100 -0.2
05/07/2024
11.70
 20,000 11.60 11.80 11.60 2,000 0 0.0
04/07/2024
11.80
 82,400 12 12 11.60 25,700 2,900 0.3
03/07/2024
11.80
 38,100 12 12 11.70 3,000 5,700 -0.0
02/07/2024
12
 282,600 11.40 12.30 11.40 0 17,600 -0.2
01/07/2024
11.40
 46,100 11.40 11.50 11.20 500 100 0.0
28/06/2024
11.30
 136,900 11.70 11.70 11.30 10,000 3,400 0.1
27/06/2024
11.70
 62,000 11.60 11.70 11.40 3,400 1,000 0.0
26/06/2024
11.60
 157,600 11.80 11.80 11.50 500 6,000 -0.1
25/06/2024
11.80
 107,900 11.60 11.80 11.50 2,500 9,100 -0.1
24/06/2024
11.80
 270,600 12.10 12.40 11.50 3,700 43,400 -0.5
21/06/2024
12
 441,900 12.20 12.20 11.80 59,900 7,500 0.6
20/06/2024
12.10
 181,700 12 12.30 11.80 38,400 0 0.5
19/06/2024
12.10
 97,500 12.30 12.30 12 2,200 3,600 -0.0
18/06/2024
12.30
 161,600 12.40 12.60 12.20 24,000 4,900 0.2
17/06/2024
12.40
 202,500 12.60 12.60 12.20 3,000 6,900 -0.0
14/06/2024
12.60
 172,800 12.70 13.10 12.60 7,000 17,000 -0.1
13/06/2024
12.80
 182,500 13 13.10 12.70 6,500 21,100 -0.2
12/06/2024
13
 405,700 12.90 13.20 12.70 3,200 47,100 -0.6
11/06/2024
12.80
 257,300 13 13 12.60 6,200 16,600 -0.1
10/06/2024
13
 313,100 13 13.30 12.90 1,500 34,800 -0.4
07/06/2024
13
 171,100 13.10 13.20 12.90 0 0 0
06/06/2024
13.10
 302,800 13.20 13.20 13 3,900 0 0.1
05/06/2024
13.40
 632,300 13.80 14 13.10 2,500 15,000 -0.2
04/06/2024
13.70
 1,758,300 12.60 13.70 12.60 8,400 382,200 -5.1
03/06/2024
12.50
 608,800 11 12.50 11 5,600 19,600 -0.2
31/05/2024
11.40
 133,900 11.40 11.50 11.30 0 3,800 -0.0
30/05/2024
11.40
 235,700 11.50 11.60 11.10 11,400 0 0.1
29/05/2024
11.60
 119,700 11.80 11.80 11.40 0 1,400 -0.0
28/05/2024
11.80
 165,300 11.80 11.80 11.60 0 5,800 -0.1
27/05/2024
11.70
 74,300 11.60 11.70 11.50 0 12,000 -0.1
24/05/2024
11.60
 389,300 11.90 11.90 11.30 1,000 25,800 -0.3
23/05/2024
12
 96,400 11.90 12 11.70 1,000 300 0.0
22/05/2024
12
 368,800 11.80 12.20 11.70 6,100 35,200 -0.4
21/05/2024
11.90
 258,500 11.90 12 11.70 2,300 0 0.0
20/05/2024
12
 110,000 12.10 12.30 11.90 0 3,300 -0.0
17/05/2024
12
 181,600 11.90 12.20 11.80 0 1,000 -0.0
16/05/2024
11.90
 198,300 11.90 12.30 11.80 0 6,300 -0.1
15/05/2024
11.80
 276,000 11.70 12 11.50 8,000 700 0.1
14/05/2024
11.70
 136,000 11.60 11.70 11.50 6,300 0 0.1
13/05/2024
11.70
 130,600 11.70 12 11.60 1,000 5,700 -0.1
10/05/2024
11.70
 121,100 11.90 11.90 11.60 0 4,600 -0.1
09/05/2024
11.80
 108,400 11.90 12 11.80 1,200 200 0.0
08/05/2024
11.90
 375,400 11.60 12.10 11.40 14,300 800 0.2
07/05/2024
11.60
 153,000 11.60 11.60 11.30 200 2,000 -0.0
06/05/2024
11.60
 201,500 11.20 11.70 11.20 17,000 500 0
03/05/2024
11.20
 163,100 11.40 11.60 11.20 23,400 0 0.3
02/05/2024
11.50
 110,100 11.40 11.50 11.20 0 0 0
26/04/2024
11.30
 149,400 11.30 11.60 11 9,400 2,300 0.1
25/04/2024
11.60
 72,200 11.50 11.60 11.30 6,500 1,900 0.1
24/04/2024
11.70
 122,200 11.30 11.70 11.30 49,100 2,400 0.5
23/04/2024
11.20
 64,100 11.70 11.70 11.10 5,100 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |