CTCP Chứng khoán Đầu tư Việt Nam (ivs)

12
0
(0%)
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)
#3101 12/12/2011
3.79
-0.17
 44,400 3.96 3.96 3.79 0 0 0
#3102 09/12/2011
3.96
-0.26
 40,300 4.22 4.22 3.96 0 0 0
#3103 08/12/2011
4.22
-0.09
 200 4.31 4.31 4.22 0 0 0
#3104 07/12/2011
4.31
-0.26
 24,000 4.56 4.56 4.31 0 0 0
#3105 06/12/2011
4.56
0.17
 44,000 4.39 4.56 4.48 0 0 0
#3106 05/12/2011
4.39
0.26
 253,300 4.13 4.39 4.13 0 0 0
#3107 02/12/2011
4.13
0.43
 83,000 3.70 4.13 4.05 0 0 0
#3108 01/12/2011
3.70
0.09
 106,300 3.62 4.22 3.70 0 0 0
#3109 30/11/2011
3.62
0.17
 78,900 3.44 3.96 3.62 0 0 0
#3110 29/11/2011
3.44
0.09
 87,000 3.36 3.70 3.44 0 0 0
#3111 28/11/2011
3.36
-0.17
 46,700 3.53 3.70 3.36 0 0 0
#3112 25/11/2011
3.53
-0.09
 30,800 3.62 3.62 3.44 0 0 0
#3113 24/11/2011
3.62
-0.09
 24,300 3.70 3.70 3.62 0 0 0
#3114 23/11/2011
3.70
0.17
 45,700 3.53 3.70 3.36 0 0 0
#3115 22/11/2011
3.53
0
 700 3.53 3.53 3.53 0 0 0
#3116 21/11/2011
3.53
-0.26
 31,300 3.79 3.79 3.53 0 0 0
#3117 18/11/2011
3.79
-0.17
 200 3.96 3.96 3.79 0 0 0
#3118 17/11/2011
3.96
0.09
 50,400 3.87 4.05 3.96 0 0 0
#3119 16/11/2011
3.87
0.09
 64,100 3.79 4.05 3.87 0 0 0
#3120 15/11/2011
3.79
0.09
 49,300 3.70 3.96 3.70 0 0 0
#3121 14/11/2011
3.70
-0.17
 9,200 3.87 3.96 3.70 0 0 0
#3122 11/11/2011
3.87
0
 7,800 3.87 4.05 3.87 0 0 0
#3123 10/11/2011
3.87
-0.26
 67,100 4.13 4.22 3.87 0 0 0
#3124 09/11/2011
4.13
-0.09
 3,300 4.22 4.31 3.96 0 0 0
#3125 08/11/2011
4.22
-0.09
 56,600 4.31 4.31 4.05 0 0 0
#3126 07/11/2011
4.31
0
 500 4.31 4.31 4.31 0 0 0
#3127 04/11/2011
4.31
-0.26
 46,400 4.56 4.56 4.31 0 0 0
#3128 03/11/2011
4.56
0
 47,900 4.56 4.56 4.31 0 0 0
#3129 02/11/2011
4.56
0.09
 100 4.48 4.56 4.56 0 0 0
#3130 01/11/2011
4.48
-0.09
 61,700 4.56 4.82 4.48 0 0 0
#3131 31/10/2011
4.56
0
 64,100 4.56 4.74 4.48 0 0 0
#3132 28/10/2011
4.56
0.26
 96,400 4.31 4.56 4.39 0 0 0
#3133 27/10/2011
4.31
0.26
 69,400 4.05 4.31 4.22 0 0 0
#3134 26/10/2011
4.05
-0.26
 99,800 4.31 4.31 4.05 0 0 0
#3135 25/10/2011
4.31
-0.26
 3,700 4.56 4.56 4.31 0 0 0
#3136 24/10/2011
4.56
-0.26
 100 4.82 4.82 4.56 0 0 0
#3137 21/10/2011
4.82
-0.17
 300 4.99 4.99 4.82 0 0 0
#3138 20/10/2011
4.99
0.26
 0 4.74 4.99 4.99 0 0 0
#3139 19/10/2011
4.74
0.09
 42,600 4.65 5.08 4.74 0 0 0
#3140 18/10/2011
4.65
-0.34
 38,300 4.99 5.08 4.65 0 0 0
#3141 17/10/2011
4.99
0.34
 0 4.65 4.99 4.99 0 89,000 -0.6
#3142 14/10/2011
4.65
-0.09
 94,500 4.74 5.08 4.65 0 0 0
#3143 13/10/2011
4.74
-0.34
 67,300 5.08 5.08 4.74 0 0 0
#3144 12/10/2011
5.08
0
 100 5.08 5.08 5.08 0 0 0
#3145 11/10/2011
5.08
-0.26
 45,600 5.34 5.60 5.08 0 0 0
#3146 10/10/2011
5.34
0
 50,500 5.34 5.51 5.34 0 0 0
#3147 07/10/2011
5.34
-0.17
 127,700 5.51 5.77 5.34 0 0 0
#3148 06/10/2011
5.51
0.09
 196,000 5.42 5.77 5.51 0 0 0
#3149 05/10/2011
5.42
-0.26
 179,700 5.68 5.94 5.42 0 0 0
#3150 04/10/2011
5.68
-0.17
 154,300 5.86 5.86 5.68 0 0 0
#3151 03/10/2011
5.86
-0.34
 40,300 6.20 6.29 5.86 0 0 0
#3152 30/09/2011
6.20
0.26
 202,400 5.94 6.46 6.03 0 0 0
#3153 29/09/2011
5.94
-0.34
 133,200 6.29 6.63 5.94 0 0 0
#3154 28/09/2011
6.29
0
 187,900 6.29 6.72 6.29 89,000 0 0.7
#3155 27/09/2011
6.29
0.17
 102,000 6.11 6.80 6.29 0 0 0
#3156 26/09/2011
6.11
-0.43
 223,100 6.54 6.89 6.11 0 0 0
#3157 23/09/2011
6.54
0.33
 237,700 6.21 6.54 6.38 0 0 0
#3158 22/09/2011
6.21
0.41
 142,800 5.80 6.21 6.05 0 0 0
#3159 21/09/2011
5.80
0.17
 141,300 5.63 5.96 5.72 0 0 0
#3160 20/09/2011
5.63
0.25
 108,300 5.38 5.63 5.47 0 0 0
#3161 19/09/2011
5.38
0.17
 79,200 5.22 5.38 5.14 0 0 0
#3162 16/09/2011
5.22
-0.08
 2,600 5.30 5.47 4.97 0 0 0
#3163 15/09/2011
5.30
-0.17
 9,900 5.47 5.47 5.22 0 0 0
#3164 14/09/2011
5.47
0.08
 112,400 5.38 5.72 5.22 0 0 0
#3165 13/09/2011
5.38
0.08
 85,100 5.30 5.47 5.30 0 0 0
#3166 12/09/2011
5.30
0
 129,600 5.30 5.38 4.97 0 0 0
#3167 09/09/2011
5.30
0
 22,200 5.30 5.38 5.22 0 0 0
#3168 08/09/2011
5.30
-0.17
 30,900 5.47 5.63 5.30 0 0 0
#3169 07/09/2011
5.47
0.25
 103,500 5.22 5.47 5.14 0 0 0
#3170 06/09/2011
5.22
0
 77,700 5.22 5.55 4.89 0 0 0
#3171 05/09/2011
5.22
0.33
 7,500 4.89 5.22 5.22 0 0 0
#3172 01/09/2011
4.89
0.25
 21,700 4.64 4.89 4.89 0 0 0
#3173 31/08/2011
4.64
0.25
 47,200 4.39 4.64 4.64 0 0 0
#3174 30/08/2011
4.39
0.25
 28,300 4.14 4.39 4.39 0 0 0
#3175 29/08/2011
4.14
0.17
 600 3.98 4.14 4.14 0 0 0
#3176 26/08/2011
3.98
0.33
 39,900 3.64 3.98 3.73 0 0 0
#3177 25/08/2011
3.64
-0.08
 28,100 3.73 3.89 3.64 0 0 0
#3178 24/08/2011
3.73
0.08
 65,500 3.64 3.89 3.56 0 0 0
#3179 23/08/2011
3.64
0.17
 139,100 3.48 3.64 3.56 0 0 0
#3180 22/08/2011
3.48
0
 44,200 3.48 3.56 3.40 0 0 0
#3181 19/08/2011
3.48
-0.08
 6,100 3.56 3.56 3.40 0 0 0
#3182 18/08/2011
3.56
0
 19,400 3.56 3.81 3.40 0 0 0
#3183 17/08/2011
3.56
0
 22,600 3.56 3.64 3.48 0 0 0
#3184 16/08/2011
3.56
0
 19,500 3.56 3.64 3.40 0 0 0
#3185 15/08/2011
3.56
-0.08
 30,200 3.64 3.64 3.48 0 0 0
#3186 12/08/2011
3.64
-0.17
 20,400 3.81 3.81 3.56 0 0 0
#3187 11/08/2011
3.81
-0.25
 5,500 4.06 4.06 3.81 0 0 0
#3188 10/08/2011
4.06
-0.17
 5,800 4.22 4.56 4.06 300 0 0.0
#3189 09/08/2011
4.22
-0.41
 12,500 4.64 4.64 4.22 0 0 0
#3190 08/08/2011
4.64
-0.08
 5,900 4.72 4.72 4.31 0 0 0
#3191 05/08/2011
4.72
-0.08
 284,000 4.80 4.80 4.47 0 0 0
#3192 04/08/2011
4.80
-0.33
 200 5.14 5.14 4.80 0 0 0
#3193 03/08/2011
5.14
-0.33
 3,800 5.47 5.47 5.14 0 0 0
#3194 02/08/2011
5.47
-0.33
 10,200 5.80 5.80 5.47 0 0 0
#3195 01/08/2011
5.80
0
 5,300 5.80 5.80 5.80 0 0 0

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