CTCP Chứng khoán Đầu tư Việt Nam (ivs)

12.20
0.20
(1.67%)
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
(2024-04-19) 		0.90 8.11% 2,876,600 112,100 1.1
11.10
12
12
2 tháng
(2024-03-19) 		-1.20 -9.09% 11,084,200 -998,400 -13.9
11.10
13.70
12
3 tháng
(2024-02-19) 		1.80 17.65% 17,343,200 -827,900 -11.8
10.20
14.30
12
6 tháng
(2023-11-20) 		2.10 21.21% 21,850,500 -778,710 -11.4
9.50
14.30
12
12 tháng
(2023-05-24) 		5.50 84.62% 50,432,123 -2,291,961 -29.3
6.50
14.30
12
24 tháng
(2022-05-30) 		2.80 30.43% 59,382,391 -1,979,761 -27.2
3.90
14.30
12
36 tháng
(2021-06-03) 		-0.60 -4.76% 101,965,405 -4,088,261 -67.1
3.90
22
12
60 tháng
(2019-06-14) 		2.50 26.32% 116,643,186 -5,507,922 -79.7
3.90
22
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.20
0.10
 37,500 10.10 10.20 10 3,000 0 0.0
#102 14/12/2023
10.10
0.10
 63,200 10 10.40 10.10 7,500 0 0.1
#103 13/12/2023
10
-0.30
 118,000 10.30 10.50 10 7,900 8,200 -0.0
#104 12/12/2023
10.30
-0.20
 26,100 10.50 10.50 10.20 2,300 500 0.0
#105 11/12/2023
10.50
0
 89,000 10.50 10.50 10.10 14,500 100 0.1
#106 08/12/2023
10.50
0
 39,300 10.50 10.60 10.40 10,900 0 0.1
#107 07/12/2023
10.50
-0.20
 262,000 10.70 11 10.20 4,200 45,600 -0.4
#108 06/12/2023
10.70
0.50
 180,800 10.20 10.70 10.10 0 0 0
#109 05/12/2023
10.20
0.10
 142,200 10.10 10.30 9.90 0 4,500 -0.0
#110 04/12/2023
10.10
0.40
 196,900 9.70 10.10 9.70 8,000 50,400 -0.4
#111 01/12/2023
9.70
0.10
 30,400 9.60 9.70 9.50 4,000 500 0
#112 30/11/2023
9.60
-0.10
 30,700 9.70 9.70 9.60 6,000 3,100 0.0
#113 29/11/2023
9.70
0.20
 88,300 9.50 9.70 9.40 4,800 3,800 0.0
#114 28/11/2023
9.50
0
 57,500 9.50 9.60 9.30 5,600 5,000 0.0
#115 27/11/2023
9.50
-0.30
 13,500 9.80 9.80 9.50 1,200 1,200 -0.0
#116 24/11/2023
9.80
0
 79,700 9.80 9.80 9.50 9,900 0 0.1
#117 23/11/2023
9.80
-0.10
 78,300 9.90 10.10 9.80 400 500 -0.0
#118 22/11/2023
9.90
0
 49,300 9.90 10 9.70 2,100 0 0.0
#119 21/11/2023
9.90
0
 70,900 9.90 10 9.70 8,100 900 0.1
#120 20/11/2023
9.90
0
 114,300 9.90 9.90 9.60 20,500 500 0.2
#121 17/11/2023
9.90
0.10
 58,300 9.80 10.10 9.60 200 300 -0.0
#122 16/11/2023
9.80
0
 31,200 9.80 9.90 9.50 200 0 0.0
#123 15/11/2023
9.80
0
 79,800 9.80 10.30 9.80 500 900 -0.0
#124 14/11/2023
9.80
0.20
 58,400 9.60 9.90 9.60 14,900 7,600 0.1
#125 13/11/2023
9.60
-0.10
 61,300 9.70 9.90 9.60 12,610 2,300 0.1
#126 10/11/2023
9.70
-0.40
 82,100 10.10 10.10 9.70 0 9,500 -0.1
#127 09/11/2023
10.10
0.60
 235,600 9.50 10.10 9.50 10,100 26,100 -0.2
#128 08/11/2023
9.50
0.60
 85,800 8.90 9.50 8.90 0 500 -0.0
#129 07/11/2023
8.90
-0.10
 40,300 9 9 8.90 0 3,500 0
#130 06/11/2023
9
0.10
 38,800 8.90 9.50 9 9,000 0 0.1
#131 03/11/2023
8.90
-0.20
 73,200 9.10 9.20 8.90 3,100 5,000 -0.0
#132 02/11/2023
9.10
0.70
 96,600 8.40 9.20 8.40 11,000 1,100 0.1
#133 01/11/2023
8.40
0.60
 100,700 7.80 8.40 7.80 6,600 21,500 -0.1
#134 31/10/2023
7.80
-0.80
 82,100 8.60 8.80 7.80 14,000 10,000 0.0
#135 30/10/2023
8.60
-0.40
 26,200 9 9 8.50 3,000 4,500 -0.0
#136 27/10/2023
9
0.30
 107,000 8.70 9 8.50 13,400 23,000 0
#137 26/10/2023
8.70
-0.90
 92,500 9.60 9.60 8.70 12,400 0 0.1
#138 25/10/2023
9.60
0
 27,400 9.60 9.80 9.50 8,000 10,300 -0.0
#139 24/10/2023
9.60
-0.10
 31,600 9.70 9.70 9.50 5,900 7,200 -0.0
#140 23/10/2023
9.70
0
 16,100 9.70 9.70 9.50 2,900 0 0.0
#141 20/10/2023
9.70
0.70
 113,000 9 9.70 8.60 6,900 6,900 0.0
#142 19/10/2023
9
-0.10
 91,900 9.10 9.40 9 23,500 23,000 0.0
#143 18/10/2023
9.10
-0.70
 165,900 9.80 9.90 9.10 29,100 16,500 0.1
#144 17/10/2023
9.80
-0.10
 24,300 9.90 10 9.70 5,300 500 0.0
#145 16/10/2023
9.90
-0.10
 28,700 10 10 9.70 0 500 -0.0
#146 13/10/2023
10
0.10
 57,400 9.90 10 9.60 1,800 2,500 -0.0
#147 12/10/2023
9.90
-0.20
 104,200 10.10 10.40 9.90 1,200 2,000 -0.0
#148 11/10/2023
10.10
0
 68,800 10.10 10.10 9.80 6,300 900 0.1
#149 10/10/2023
10.10
-0.20
 118,900 10.30 10.40 10 33,900 4,200 0.3
#150 09/10/2023
10.30
0.10
 131,100 10.20 10.30 9.80 5,000 1,800 0.0
#151 06/10/2023
10.20
0.40
 95,800 9.80 10.20 9.30 3,700 26,100 -0.2
#152 05/10/2023
9.80
-0.10
 180,900 9.90 10.10 9.50 3,400 5,300 -0.0
#153 04/10/2023
9.90
0.40
 127,100 9.50 9.90 9 18,100 12,800 0.0
#154 03/10/2023
9.50
-1
 200,100 10.50 10.50 9.50 34,300 45,600 -0.1
#155 02/10/2023
10.50
-0.10
 110,100 10.60 10.80 10.40 7,400 3,000 0.0
#156 29/09/2023
10.60
-0.30
 120,400 10.90 11.10 10.50 500 1,000 -0.0
#157 28/09/2023
10.90
0
 83,600 10.90 10.90 10.60 500 9,900 -0.1
#158 27/09/2023
10.90
0.70
 261,700 10.20 10.90 9.80 13,100 38,000 -0.3
#159 26/09/2023
10.20
-0.50
 172,900 10.70 11 10.20 16,900 19,600 -0.0
#160 25/09/2023
10.70
-1.10
 176,400 11.80 12 10.70 11,600 0 0.1
#161 22/09/2023
11.80
-1.10
 318,800 12.90 12.90 11.70 10,500 15,300 -0.1
#162 21/09/2023
12.90
-0.10
 172,800 13 13.30 12.60 7,000 22,000 -0.2
#163 20/09/2023
13
0.50
 116,000 12.50 13 12.50 9,800 4,500 0.1
#164 19/09/2023
12.50
-0.30
 273,700 12.80 12.80 12.10 16,900 1,500 0
#165 18/09/2023
12.80
-0.40
 317,300 13.20 13.20 12.30 6,000 1,000 0.1
#166 15/09/2023
13.20
-0.20
 227,200 13.40 13.50 12.90 4,500 2,500 0
#167 14/09/2023
13.40
-0.10
 277,700 13.50 13.70 13 1,500 500 0.0
#168 13/09/2023
13.50
-0.40
 586,100 13.90 14.40 13.50 0 48,500 -0.7
#169 12/09/2023
13.90
0.90
 355,400 13 13.90 12.60 9,500 0 0.1
#170 11/09/2023
13
-1
 674,300 14 14.40 13 3,500 500 0.0
#171 08/09/2023
14
0
 380,600 14 14.10 13.40 0 0 0
#172 07/09/2023
14
0.20
 482,700 13.80 14.20 13.70 1,400 8,000 -0.1
#173 06/09/2023
13.80
0.30
 577,100 13.50 14.20 13.30 0 18,000 -0.2
#174 05/09/2023
13.50
0.60
 450,400 12.90 13.50 12.90 0 500 -0.0
#175 31/08/2023
12.90
0
 288,200 12.90 13.20 12.80 400 500 -0.0
#176 30/08/2023
12.90
0.30
 407,800 12.60 12.90 12.20 2,500 0 0.0
#177 29/08/2023
12.60
0
 253,800 12.60 12.80 12.20 3,000 500 0.0
#178 28/08/2023
12.60
0.30
 118,600 12.30 12.60 12.20 0 0 0
#179 25/08/2023
12.30
-0.10
 161,900 12.40 12.90 12.10 4,500 500 0
#180 24/08/2023
12.40
0.30
 159,700 12.10 12.50 12 19,200 0 0.2
#181 23/08/2023
12.10
-0.20
 165,300 12.30 12.50 12 12,000 7,200 0.1
#182 22/08/2023
12.30
0.20
 234,200 12.10 12.30 11.40 17,300 3,000 0.2
#183 21/08/2023
12.10
0.30
 162,000 11.80 12.20 11.60 0 10,000 -0.1
#184 18/08/2023
11.80
-1.30
 420,100 13.10 13.10 11.80 0 0 0
#185 17/08/2023
13.10
0
 377,800 13.10 13.40 13.10 6,000 41,000 -0.5
#186 16/08/2023
13.10
-0.20
 311,800 13.30 13.50 13 8,500 8,400 0.0
#187 15/08/2023
13.30
-0.20
 300,300 13.50 14 13.20 0 65,000 -0.9
#188 14/08/2023
13.50
0.70
 1,088,500 12.80 14 12.90 5,000 275,160 -3.7
#189 11/08/2023
12.80
0
 288,500 12.80 12.90 12.40 10,000 130,600 -1.5
#190 10/08/2023
12.80
-0.20
 280,000 13 13.10 12.60 300 2,000 -0.0
#191 09/08/2023
13
0.20
 174,000 12.80 13.30 12.60 500 1,500 -0.0
#192 08/08/2023
12.80
-0.10
 391,200 12.90 13.60 12.80 13,000 10,500 0.0
#193 07/08/2023
12.90
0.10
 290,700 12.80 12.90 12.70 2,000 10,000 -0.1
#194 04/08/2023
12.80
0.10
 257,100 12.70 12.90 12.50 1,500 10,300 -0.1
#195 03/08/2023
12.70
-0.20
 184,200 12.90 12.90 12.60 500 0 0.0
#196 02/08/2023
12.90
0.10
 201,100 12.80 13.10 11.60 2,500 0 0.0
#197 01/08/2023
12.80
-0.30
 343,900 13.10 13.10 12.70 1,000 48,600 -0.6
#198 31/07/2023
13.10
-0.30
 413,100 13.40 13.60 12.80 2,100 24,700 -0.3
#199 28/07/2023
13.40
-0.10
 424,700 13.50 13.80 13 2,700 8,300 -0.1
#200 27/07/2023
13.50
-0.30
 233,500 13.80 13.80 13.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc