CTCP Chứng khoán Đầu tư Việt Nam (ivs)

12
0.10
(0.84%)
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)
#201 26/07/2023
13.80
0.60
 311,000 13.20 13.80 12.70 9,700 19,000 -0.1
#202 25/07/2023
13.20
-0.10
 160,700 13.30 13.50 13 0 1,000 -0.0
#203 24/07/2023
13.30
0
 334,800 13.30 13.60 12.90 2,500 3,800 -0.0
#204 21/07/2023
13.30
0.60
 212,300 12.70 13.30 12.50 0 700 -0.0
#205 20/07/2023
12.70
0.10
 424,800 12.60 13 12.40 20,000 63,400 -0.5
#206 19/07/2023
12.60
1.10
 1,084,300 11.50 12.60 11.40 18,600 152,201 -1.7
#207 18/07/2023
11.50
1
 1,238,400 10.50 11.50 10.60 0 291,000 -3.3
#208 17/07/2023
10.50
0.50
 359,600 10 10.60 9.70 6,000 4,500 0.0
#209 14/07/2023
10
0
 277,800 10 10.30 9.90 0 4,300 -0.0
#210 13/07/2023
10
0
 139,900 10 10.40 9.80 1,500 30,900 -0.3
#211 12/07/2023
10
0.90
 608,900 9.10 10 9.30 0 50,500 -0.5
#212 11/07/2023
9.10
0.10
 115,700 9 9.20 9 0 1,000 -0.0
#213 10/07/2023
9
0
 218,700 9 9.50 9 0 0 0
#214 07/07/2023
9
0
 79,000 9 9 8.80 1,500 0 0.0
#215 06/07/2023
9
-0.20
 109,700 9.20 9.20 8.70 4,800 9,000 -0.0
#216 05/07/2023
9.20
-0.10
 181,626 9.30 9.60 9 0 0 0
#217 04/07/2023
9.30
0.80
 136,750 8.50 9.30 8.40 5,300 10,000 -0.0
#218 03/07/2023
8.50
0.10
 104,200 8.40 8.70 8.30 100 0 0.0
#219 30/06/2023
8.40
-0.20
 267,702 8.60 8.90 7.80 0 0 0
#220 29/06/2023
8.60
-0.40
 221,720 9 9.30 8.30 5,200 0 0.0
#221 28/06/2023
9
-0.30
 119,978 9.30 9.60 8.90 5,000 500 0.0
#222 27/06/2023
9.30
0
 109,851 9.30 9.50 9.10 12,100 3,500 0.1
#223 26/06/2023
9.30
-0.60
 120,100 9.90 9.90 9.20 2,000 9,500 -0.1
#224 23/06/2023
9.90
0.10
 127,200 9.80 9.90 9.50 4,000 0 0.0
#225 22/06/2023
9.80
-0.20
 29,609 10 10.30 9.70 0 7,400 -0.1
#226 21/06/2023
10
0.70
 256,850 9.30 10.20 9.50 9,000 18,800 -0.1
#227 20/06/2023
9.30
0
 182,200 9.30 9.40 9 0 0 0
#228 19/06/2023
9.30
-0.80
 322,900 10.10 10.10 9.10 5,200 67,800 -0.6
#229 16/06/2023
10.10
0.30
 678,931 9.80 10.50 10 0 99,500 -1.0
#230 15/06/2023
9.80
-0.20
 194,990 10 10.20 9.70 0 9,400 -0.1
#231 14/06/2023
10
0.40
 895,379 9.60 10.40 9 36,100 60,900 -0.3
#232 13/06/2023
9.60
0.50
 454,851 9.10 10 9.10 0 0 0
#233 12/06/2023
9.10
1.60
 112,500 7.50 9.10 8.80 0 1,000 -0.0
#234 09/06/2023
7.50
-0.10
 18,600 7.60 7.60 7.30 0 111,900 -0.9
#235 08/06/2023
7.60
0
 96,300 7.60 7.70 7.40 0 4,500 -0.0
#236 07/06/2023
7.60
0.30
 72,102 7.30 7.60 7.40 0 2,500 -0.0
#237 06/06/2023
7.30
0.20
 233,013 7.10 7.50 6.90 0 3,000 -0.0
#238 05/06/2023
7.10
-0.10
 106,309 7.20 7.30 7 0 5,500 -0.0
#239 02/06/2023
7.20
0.10
 95,600 7.10 7.40 7.10 9,500 5,000 0.0
#240 01/06/2023
7.10
0.20
 92,314 6.90 7.10 6.80 0 0 0
#241 31/05/2023
6.90
0
 87,100 6.90 7 6.70 1,000 1,000 -0.0
#242 30/05/2023
6.90
0
 98,100 6.90 7 6.80 0 3,500 -0.0
#243 29/05/2023
6.90
0.30
 113,224 6.60 6.90 6.50 0 16,300 -0.1
#244 26/05/2023
6.60
-0.10
 75,900 6.70 6.80 6.40 0 2,000 -0.0
#245 25/05/2023
6.70
0.20
 203,924 6.50 7 6.50 0 0 0
#246 24/05/2023
6.50
0.30
 95,900 6.20 6.50 6.30 0 0 0
#247 23/05/2023
6.20
0
 118,500 6.20 6.40 6.20 18,000 0 0.1
#248 22/05/2023
6.20
0
 22,401 6.20 6.30 6.10 0 0 0
#249 19/05/2023
6.20
0
 64,400 6.20 6.30 6 0 5,000 -0.0
#250 18/05/2023
6.20
0.10
 33,700 6.10 6.40 6.20 0 0 0
#251 17/05/2023
6.10
-0.20
 49,800 6.30 6.30 6.10 0 1,500 -0.0
#252 16/05/2023
6.30
0
 52,400 6.30 6.40 6.20 0 1,500 -0.0
#253 15/05/2023
6.30
-0.20
 83,000 6.50 6.70 6.30 11,100 2,000 0.1
#254 12/05/2023
6.50
0.10
 60,100 6.40 6.50 6.20 0 0 0
#255 11/05/2023
6.40
-0.10
 150,100 6.50 6.50 6.30 0 11,600 -0.1
#256 10/05/2023
6.50
0.40
 47,100 6.10 6.50 6.10 0 1,600 -0.0
#257 09/05/2023
6.10
-0.10
 25,601 6.20 6.20 6 2,000 2,300 -0.0
#258 08/05/2023
6.20
0.30
 167,512 5.90 6.40 5.90 19,300 52,100 -0.2
#259 05/05/2023
5.90
0.10
 26,100 5.80 6 5.80 12,100 0 0.1
#260 04/05/2023
5.80
0
 70,400 5.80 5.80 5.60 0 0 0
#261 28/04/2023
5.80
0
 29,600 5.80 5.90 5.70 1,400 0 0.0
#262 27/04/2023
5.80
0
 4,700 5.80 5.80 5.70 2,200 0 0.0
#263 26/04/2023
5.80
0
 24,300 5.80 5.80 5.60 2,400 0 0.0
#264 25/04/2023
5.80
-0.10
 33,400 5.90 5.90 5.70 0 0 0
#265 24/04/2023
5.90
0
 39,700 5.90 6.20 5.80 0 2,500 -0.0
#266 21/04/2023
5.90
0
 23,300 5.90 6 5.80 0 500 -0.0
#267 20/04/2023
5.90
0.20
 5,900 5.70 5.90 5.70 0 2,500 -0.0
#268 19/04/2023
5.70
-0.10
 13,600 5.80 5.90 5.70 0 400 -0.0
#269 18/04/2023
5.80
0.10
 13,200 5.70 5.80 5.70 1,900 1,700 0.0
#270 17/04/2023
5.70
-0.10
 27,900 5.80 5.80 5.30 0 14,000 -0.1
#271 14/04/2023
5.80
-0.20
 79,710 6 6 5.80 30,100 0 0.2
#272 13/04/2023
6
-0.20
 61,200 6.20 6.20 6 0 7,900 -0.0
#273 12/04/2023
6.20
-0.20
 39,000 6.40 6.40 6.20 0 2,000 -0.0
#274 11/04/2023
6.40
0
 45,300 6.40 6.50 6.10 0 20,300 -0.1
#275 10/04/2023
6.40
0.50
 220,510 5.90 6.40 6.10 37,600 11,000 0.2
#276 07/04/2023
5.90
0.20
 149,103 5.70 6.10 5.60 53,100 22,000 0.2
#277 06/04/2023
5.70
0
 55,500 5.70 5.90 5.50 10,400 17,800 -0.0
#278 05/04/2023
5.70
0.20
 81,700 5.50 5.70 5.50 8,000 10,200 -0.0
#279 04/04/2023
5.50
0.20
 57,400 5.30 5.50 5.20 3,000 20,500 -0.1
#280 03/04/2023
5.30
0
 17,800 5.30 5.40 5.20 0 7,500 -0.0
#281 31/03/2023
5.30
0.10
 15,800 5.20 5.30 5.10 1,500 2,000 -0.0
#282 30/03/2023
5.20
0
 17,700 5.20 5.20 5.20 3,000 2,000 0.0
#283 29/03/2023
5.20
0
 45,700 5.20 5.20 5 17,500 0 0.1
#284 28/03/2023
5.20
0
 20,800 5.20 5.30 5.10 6,000 13,000 -0.0
#285 27/03/2023
5.20
0
 18,300 5.20 5.20 5 0 0 0
#286 24/03/2023
5.20
0.10
 28,800 5.10 5.20 5 16,000 5,500 0.1
#287 23/03/2023
5.10
0.10
 5,000 5 5.10 5 2,000 0 0.0
#288 22/03/2023
5
0
 18,600 5 5 4.90 5,200 0 0.0
#289 21/03/2023
5
0
 3,700 5 5.10 5 2,800 0 0.0
#290 20/03/2023
5
-0.10
 18,500 5.10 5.10 5 4,000 0 0.0
#291 17/03/2023
5.10
0.10
 20,000 5 5.20 5 12,200 9,400 0.0
#292 16/03/2023
5
-0.30
 73,738 5.30 5.30 4.90 21,200 66,600 -0.2
#293 15/03/2023
5.30
0.30
 82,400 5 5.30 4.90 10,000 47,000 -0.2
#294 14/03/2023
5
0
 13,900 5 5.20 5 9,700 6,500 0.0
#295 13/03/2023
5
0
 27,200 5 5.20 4.90 6,400 17,200 -0.1
#296 10/03/2023
5
-0.40
 22,600 5.40 5.40 5 0 10,500 -0.1
#297 09/03/2023
5.40
0
 33,000 5.40 5.60 5.20 10,000 32,500 -0.1
#298 08/03/2023
5.40
-0.10
 30,900 5.50 5.50 5.20 35,354,300 35,377,600 -0.1
#299 07/03/2023
5.50
0
 63,400 5.50 5.60 5.30 8,900 61,900 -0.3
#300 06/03/2023
5.50
-0.10
 36,000 5.60 5.70 5.20 900 33,000 -0.2

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