CTCP Chứng khoán Đầu tư Việt Nam (ivs)

11.90
0.30
(2.59%)
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
(2024-04-08) 		-1.70 -12.50% 4,454,800 190,800 2.1
11.10
13.60
11.90
2 tháng
(2024-03-11) 		-0.40 -3.25% 12,401,800 -865,500 -12.3
11.10
14.30
11.90
3 tháng
(2024-02-15) 		1.70 16.67% 16,289,800 -815,900 -11.7
10.20
14.30
11.90
6 tháng
(2023-11-10) 		2.20 22.68% 21,069,600 -768,900 -11.3
9.50
14.30
11.90
12 tháng
(2023-05-15) 		5.60 88.89% 49,704,324 -2,270,861 -29.1
6.10
14.30
11.90
24 tháng
(2022-05-19) 		2.50 26.60% 58,536,037 -1,973,861 -27.1
3.90
14.30
11.90
36 tháng
(2021-05-24) 		1.20 11.21% 102,134,705 -4,426,961 -71.1
3.90
22
11.90
60 tháng
(2019-06-04) 		2.40 25.26% 115,516,287 -5,505,922 -79.7
3.90
22
11.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
11.90
0.30
 375,400 11.60 12.10 11.40 14,300 800 0.2
#2 07/05/2024
11.60
0
 153,000 11.60 11.60 11.30 200 2,000 -0.0
#3 06/05/2024
11.60
0.40
 201,500 11.20 11.70 11.20 17,000 500 0
#4 03/05/2024
11.20
-0.30
 163,100 11.40 11.60 11.20 23,400 0 0.3
#5 02/05/2024
11.50
0.20
 110,100 11.40 11.50 11.20 0 0 0
#6 26/04/2024
11.30
-0.30
 149,400 11.30 11.60 11 9,400 2,300 0.1
#7 25/04/2024
11.60
-0.10
 72,200 11.50 11.60 11.30 6,500 1,900 0.1
#8 24/04/2024
11.70
0.50
 122,200 11.30 11.70 11.30 49,100 2,400 0.5
#9 23/04/2024
11.20
-0.50
 64,100 11.70 11.70 11.10 5,100 2,300 0.0
#10 22/04/2024
11.70
0.60
 85,000 11.40 11.70 11.20 3,400 2,000 0.0
#11 19/04/2024
11.10
-0.40
 228,600 11.50 11.50 10.90 4,800 4,900 -0.0
#12 17/04/2024
11.50
0.20
 282,600 11.50 11.80 11.40 36,900 5,000 0.4
#13 16/04/2024
11.30
-0.90
 532,000 12.20 12.20 11.30 5,500 2,600 0.0
#14 15/04/2024
12.20
-1
 389,000 13.10 13.40 12.10 11,700 9,700 0.0
#15 12/04/2024
13.20
0.20
 151,900 13 13.30 12.80 5,300 3,000 0.0
#16 11/04/2024
13
0.10
 430,300 12.80 13 12.50 3,200 500 0.0
#17 10/04/2024
12.90
-0.30
 213,700 13.20 13.30 12.80 500 6,600 -0.1
#18 09/04/2024
13.20
-0.40
 553,700 13.70 13.70 12.90 23,000 0 0.3
#19 08/04/2024
13.60
-0.10
 177,000 13.90 13.90 13.40 18,000 0 0.2
#20 05/04/2024
13.70
0.60
 1,598,300 13.10 14.40 13.10 14,200 621,100 -8.2
#21 04/04/2024
13.10
0.20
 320,100 12.90 13.10 12.60 49,000 5,300 0.6
#22 03/04/2024
12.90
-0.40
 163,300 13.30 13.30 12.90 6,400 4,300 0.0
#23 02/04/2024
13.30
0
 148,600 13.30 13.30 13 1,600 6,600 -0.1
#24 01/04/2024
13.30
0.50
 840,500 13 13.60 12.80 12,800 355,000 -4.5
#25 29/03/2024
12.80
0
 214,700 12.80 13 12.70 21,000 3,300 0.2
#26 28/03/2024
12.80
0
 251,500 12.80 13 12.70 3,500 0 0.0
#27 27/03/2024
12.80
-0.10
 189,600 12.90 13 12.70 14,400 0 0.2
#28 26/03/2024
12.90
0.20
 108,500 12.70 13 12.60 26,500 0 0.3
#29 25/03/2024
12.70
-0.30
 336,000 13 13 12.70 3,600 52,800 -0.6
#30 22/03/2024
13
-0.30
 514,700 13.30 13.50 12.90 11,200 54,100 -0.6
#31 21/03/2024
13.30
0.10
 417,600 13.20 13.70 13 700 118,400 -1.6
#32 20/03/2024
13.20
0
 257,700 13.20 13.20 12.90 2,600 97,400 -1.2
#33 19/03/2024
13.20
0.10
 116,300 13.10 13.30 12.90 2,100 38,500 -0.5
#34 18/03/2024
13.10
-0.80
 468,100 13.90 13.90 12.60 31,100 36,400 -0.1
#35 15/03/2024
13.90
-0.40
 258,800 14.30 14.40 13.50 1,600 22,700 -0.3
#36 14/03/2024
14.30
0.70
 560,700 13.60 14.50 13.70 100,600 51,800 0.7
#37 13/03/2024
13.60
1.20
 873,100 12.40 13.60 12.40 162,900 182,400 -0.3
#38 12/03/2024
12.40
0.10
 171,500 12.30 12.50 12 70,000 2,100 0.8
#39 11/03/2024
12.30
-0.30
 137,400 12.60 12.70 12.30 66,000 5,900 0.7
#40 08/03/2024
12.60
-0.20
 216,000 12.80 13.10 12.20 17,500 4,900 0.2
#41 07/03/2024
12.80
0.70
 361,200 12.10 13.20 12 3,900 32,000 -0.4
#42 06/03/2024
12.10
-0.20
 125,900 12.30 12.50 11.90 9,000 700 0.1
#43 05/03/2024
12.30
0
 125,800 12.30 12.30 12 11,200 13,000 -0.0
#44 04/03/2024
12.30
0
 181,900 12.30 12.50 12.10 6,600 10,800 -0.1
#45 01/03/2024
12.30
0.40
 182,500 11.90 12.50 12 6,300 18,900 -0.2
#46 29/02/2024
11.90
-0.20
 211,500 12.10 12.40 11.70 16,400 4,400 0.1
#47 28/02/2024
12.10
0.20
 259,500 11.90 12.40 11.90 39,000 9,600 0.4
#48 27/02/2024
11.90
-0.60
 559,200 12.50 13 11.90 48,300 12,900 0.4
#49 26/02/2024
12.50
1.10
 443,800 11.40 12.50 11.50 48,200 43,100 0.1
#50 23/02/2024
11.40
1
 772,700 10.40 11.40 10.50 20,600 8,500 0.1
#51 22/02/2024
10.40
0
 86,400 10.40 10.50 10.30 0 6,800 -0.1
#52 21/02/2024
10.40
-0.10
 55,500 10.50 10.50 10.30 0 2,000 -0.0
#53 20/02/2024
10.50
0.30
 161,700 10.20 10.50 10.20 11,900 26,000 -0.1
#54 19/02/2024
10.20
-0.10
 45,800 10.30 10.30 10 3,600 9,300 -0.1
#55 16/02/2024
10.30
0.10
 46,600 10.20 10.30 10.20 7,300 5,700 0.0
#56 15/02/2024
10.20
0
 52,000 10.20 10.30 10.10 14,500 6,100 0.1
#57 07/02/2024
10.20
0.20
 53,500 10 10.20 10 0 11,200 -0.1
#58 06/02/2024
10
-0.10
 95,600 10.10 10.10 9.90 11,300 9,800 0.0
#59 05/02/2024
10.10
0
 15,400 10.10 10.10 10 0 5,100 -0.1
#60 02/02/2024
10.10
0.20
 53,500 9.90 10.10 10 24,600 1,500 0.2
#61 01/02/2024
9.90
0
 25,000 9.90 10 9.90 300 0 0.0
#62 31/01/2024
9.90
-0.10
 82,300 10 10.20 9.90 0 20,400 -0.2
#63 30/01/2024
10
0
 71,200 10 10.10 9.80 4,000 1,000 0.0
#64 29/01/2024
10
0
 34,200 10 10.10 9.90 21,300 0 0.2
#65 26/01/2024
10
0
 54,900 10 10 9.80 0 9 -0.0
#66 25/01/2024
10
0.10
 36,600 9.90 10 9.90 6,200 0 0.1
#67 24/01/2024
9.90
-0.20
 82,400 10.10 10.10 9.90 1,600 0 0.0
#68 23/01/2024
10.10
0
 42,900 10.10 10.10 9.90 5,600 1,400 0.0
#69 22/01/2024
10.10
-0.20
 39,900 10.30 10.30 10 1,900 0 0.0
#70 19/01/2024
10.30
0
 74,700 10.30 10.30 10 3,200 5,000 -0.0
#71 18/01/2024
10.30
0
 27,800 10.30 10.30 10.10 3,200 600 0.0
#72 17/01/2024
10.30
0.20
 51,000 10.10 10.40 10 700 9,000 -0.1
#73 16/01/2024
10.10
0.10
 50,500 10 10.10 9.90 12,100 10,001 0.0
#74 15/01/2024
10
-0.10
 73,800 10.10 10.20 9.80 8,800 5,000 0.0
#75 12/01/2024
10.10
-0.20
 139,500 10.30 10.30 10 24,300 35,000 -0.1
#76 11/01/2024
10.30
0.10
 66,100 10.20 10.40 10.20 9,600 2,000 0.1
#77 10/01/2024
10.20
-0.20
 36,900 10.40 10.60 10.20 16,000 400 0.2
#78 09/01/2024
10.40
0
 129,900 10.40 10.60 10.40 0 12,000 -0.1
#79 08/01/2024
10.40
0.10
 138,100 10.30 10.50 10.20 500 1,500 -0.0
#80 05/01/2024
10.30
0
 79,100 10.30 10.30 10.20 7,500 0 0.1
#81 04/01/2024
10.30
0
 262,800 10.30 10.50 10.20 18,000 7,500 0.1
#82 03/01/2024
10.30
0
 94,000 10.30 10.30 9.90 15,500 2,500 0.1
#83 02/01/2024
10.30
-0.10
 37,000 10.40 10.50 10.30 0 100 -0.0
#84 29/12/2023
10.40
0
 102,400 10.40 10.50 10.30 0 6,100 -0.1
#85 28/12/2023
10.40
0.10
 31,900 10.30 10.40 10.20 1,000 4,000 -0.0
#86 27/12/2023
10.30
0
 113,600 10.30 10.40 10.20 2,000 3,100 -0.0
#87 26/12/2023
10.30
0
 32,100 10.30 10.40 10.20 1,400 14,800 -0.1
#88 25/12/2023
10.30
0.10
 139,200 10.20 10.30 10.10 8,200 1,000 0.1
#89 22/12/2023
10.20
0
 64,600 10.20 10.40 10.10 6,700 4,100 0.0
#90 21/12/2023
10.20
-0.10
 27,300 10.30 10.30 10.20 2,700 0 0.0
#91 20/12/2023
10.30
0.10
 64,700 10.20 10.40 10.30 0 5,000 -0.1
#92 19/12/2023
10.20
0
 64,500 10.20 10.30 10.20 300 0 0.0
#93 18/12/2023
10.20
0
 51,900 10.20 10.20 10 3,700 0 0.0
#94 15/12/2023
10.20
0.10
 37,500 10.10 10.20 10 3,000 0 0.0
#95 14/12/2023
10.10
0.10
 63,200 10 10.40 10.10 7,500 0 0.1
#96 13/12/2023
10
-0.30
 118,000 10.30 10.50 10 7,900 8,200 -0.0
#97 12/12/2023
10.30
-0.20
 26,100 10.50 10.50 10.20 2,300 500 0.0
#98 11/12/2023
10.50
0
 89,000 10.50 10.50 10.10 14,500 100 0.1
#99 08/12/2023
10.50
0
 39,300 10.50 10.60 10.40 10,900 0 0.1
#100 07/12/2023
10.50
-0.20
 262,000 10.70 11 10.20 4,200 45,600 -0.4

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