CTCP Chứng khoán Nhất Việt (vfs)

19.20
0.20
(1.05%)
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
(2024-04-10) 		0.20 1.06% 8,226,800 50,300 -0.1
14.10
19.70
14.10
2 tháng
(2024-03-11) 		-1.50 -7.32% 26,768,500 -214,800 -5.5
14.10
21.10
14.10
3 tháng
(2024-02-15) 		-0.30 -1.55% 34,999,300 31,289 -0.6
14.10
21.10
14.10
6 tháng
(2023-11-13) 		-0.70 -3.55% 71,763,400 -12,500 -1.5
14.10
21.10
14.10
12 tháng
(2023-05-16) 		-4 -17.39% 107,237,021 57,000 -0.1
14.10
29
14.10
24 tháng
(2022-05-23) 		1.90 11.11% 142,095,954 57,000 -0.1
14.10
29
14.10
36 tháng
(2021-05-26) 		10.90 134.57% 175,594,758 55,650 -0.1
8
29
14.10
60 tháng
(2020-07-03) 		4.70 32.87% 183,637,176 58,450 -0.1
6.30
29
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2025
15.19
 312,693 15.28 15.37 15.09 0 29,400 -0.5
11/02/2025
15.28
 274,686 15.28 15.46 15.19 15,900 5,000 0.2
10/02/2025
15.28
 613,650 15.46 15.56 15.19 41,200 44,800 -0.1
07/02/2025
15.46
 803,568 15.46 15.56 15.37 0 68,100 -1.1
06/02/2025
15.46
 795,506 15.83 15.93 15.46 38,900 42,800 -0.1
05/02/2025
15.83
 1,190,248 15.93 16.20 15.56 19,300 154,500 -2.3
04/02/2025
15.93
 2,662,221 16.48 16.48 15.65 84,100 226,900 -2.5
24/01/2025
15.83
 793,396 15.74 16.20 15.65 52,200 67,300 -0.3
23/01/2025
15.83
 627,940 15.65 15.93 15.65 4,300 5,200 -0.0
22/01/2025
15.65
 632,670 15.83 15.93 15.65 30,000 28,100 0.0
21/01/2025
15.93
 663,900 15.83 15.93 15.65 10,000 18,000 -0.1
20/01/2025
15.93
 1,363,314 16.20 16.30 15.65 106,300 41,200 1.1
17/01/2025
16.11
 1,456,935 16.20 16.48 15.74 107,100 73,800 0.5
16/01/2025
16.20
 1,855,544 15.28 16.57 15.28 45,100 140,800 -1.7
15/01/2025
15.28
 938,940 15.28 15.46 14.91 60,900 45,600 0.2
14/01/2025
15.37
 1,420,991 15.28 15.46 15 19,600 0 0.3
13/01/2025
15.28
 1,129,698 15.09 15.37 14.91 45,300 19,600 0.4
10/01/2025
15.19
 1,788,463 14.72 15.28 14.63 85,700 601 1.4
09/01/2025
14.81
 793,203 14.63 14.81 14.63 110,200 0 1.8
08/01/2025
14.72
 1,392,283 14.72 15 14.54 55,200 90,900 -0.6
07/01/2025
14.81
 914,341 14.63 14.91 14.54 45,601 51,300 -0.1
06/01/2025
14.72
 1,387,355 14.81 14.81 14.44 0 64,200 -1.0
03/01/2025
14.81
 1,164,931 14.81 14.91 14.63 8,200 16,100 -0.1
02/01/2025
14.81
 875,807 14.91 14.91 14.63 33,100 14,900 0.3
31/12/2024
14.91
 838,425 14.81 14.91 14.54 27,200 2,400 0.4
30/12/2024
14.81
 1,269,957 15.09 15.09 14.54 80,200 20,100 0.9
27/12/2024
14.91
 2,458,361 14.63 15 14.54 13,900 42,100 -0.5
26/12/2024
14.63
 1,001,031 14.72 14.81 14.44 2,400 0 0.0
25/12/2024
14.81
 1,841,309 14.91 15.09 14.54 47,500 54,700 -0.1
24/12/2024
14.91
 952,806 14.91 15.19 14.63 34,400 50,500 -0.3
23/12/2024
15
 1,442,821 14.81 15.28 14.72 88,000 60,100 0.4
20/12/2024
14.91
 1,150,708 15 15.28 14.63 75,000 51,000 0.4
19/12/2024
15
 2,096,850 14.81 15.46 14.35 18,600 74,200 -0.9
18/12/2024
14.91
 671,804 14.91 15 14.54 23,300 0 0.4
17/12/2024
14.91
 1,012,960 14.54 15 14.35 17,700 18,100 -0.0
16/12/2024
14.72
 925,279 14.63 14.81 14.35 0 7,000 -0.1
13/12/2024
14.63
 674,933 14.44 14.72 14.26 4,100 3,100 0.0
12/12/2024
14.54
 1,045,506 14.44 14.81 14.26 0 17,700 -0.3
11/12/2024
14.44
 684,824 14.44 14.63 14.26 37,400 0 0.6
10/12/2024
14.54
 1,165,772 14.63 14.63 14.26 45,600 27,500 0.3
09/12/2024
14.63
 1,153,136 14.81 14.81 14.35 34,200 58,800 -0.4
06/12/2024
14.35
 2,124,537 14.26 15.19 14.17 108,400 126,100 -0.3
05/12/2024
14.26
 978,603 13.89 14.35 13.61 28,900 9,500 0.3
04/12/2024
13.89
 558,918 14.07 14.17 13.80 0 4,900 -0.1
03/12/2024
13.98
 2,185,033 13.70 14.54 13.33 19,100 139,400 -1.9
02/12/2024
13.61
 560,866 13.61 13.70 13.33 0 56,100 -0.8
29/11/2024
13.52
 837,914 13.70 13.80 13.33 12,600 12,400 -0.0
28/11/2024
13.70
 553,946 13.89 14.07 13.61 40,300 73,800 -0.5
27/11/2024
13.98
 2,101,643 14.26 14.35 13.61 134,500 99,100 0.5
26/11/2024
14.26
 1,212,631 14.44 14.54 13.89 152,000 27,700 1.9
25/11/2024
14.44
 815,068 14.07 14.44 13.61 23,900 58,300 -0.5
22/11/2024
14.07
 4,023,947 13.52 14.26 13.24 378,900 25,200 5.2
21/11/2024
13.61
 395,478 13.52 13.61 13.24 31,600 16,100 0.2
20/11/2024
13.52
 1,920,503 13.33 13.70 12.87 46,400 64,800 -0.3
19/11/2024
13.43
 1,398,414 13.06 13.43 12.69 88,900 300 1.2
18/11/2024
13.06
 846,513 13.24 13.33 12.69 81,200 29,700 0.7
15/11/2024
13.24
 878,842 13.33 13.33 12.78 7,600 46,200 -0.5
14/11/2024
13.33
 885,425 13.43 13.52 13.06 33,400 11,600 0.3
13/11/2024
13.43
 586,349 13.70 13.70 13.15 18,000 33,600 -0.2
12/11/2024
13.70
 1,385,168 13.80 13.98 13.43 80,600 35,800 0.6
11/11/2024
13.80
 2,592,973 13.89 13.89 13.43 52,300 50,000 0.0
08/11/2024
13.89
 695,169 13.61 13.89 13.33 2,900 39,100 -0.5
07/11/2024
13.52
 2,505,244 14.07 14.26 13.43 97,000 153,500 -0.9
06/11/2024
13.89
 779,496 13.80 14.17 13.33 0 0 0
05/11/2024
13.80
 689,624 13.70 13.80 13.43 91,900 23,500 1.0
04/11/2024
13.70
 1,121,058 14.35 14.35 13.33 28,000 71,300 -0.7
01/11/2024
14.35
 472,351 14.35 14.35 13.70 2,900 20,000 -0.3
31/10/2024
14.35
 1,614,364 14.54 14.81 14.07 21,300 82,900 -1.0
30/10/2024
14.54
 1,281,622 14.63 14.72 13.98 12,800 26,100 -0.2
29/10/2024
14.35
 1,182,750 13.98 14.35 13.89 56,100 100 0.8
28/10/2024
13.98
 881,282 13.89 14.07 13.70 82,600 0 1.2
25/10/2024
13.89
 438,550 13.89 13.89 13.80 24,700 20,000 0.1
24/10/2024
13.98
 494,775 14.07 14.07 13.70 18,300 0 0.3
23/10/2024
14.07
 1,877,284 13.89 14.35 13.80 11,800 86,300 -1.1
22/10/2024
13.89
 811,983 13.89 14.26 13.70 21,400 40,400 -0.3
21/10/2024
13.89
 1,872,281 13.52 14.72 13.15 73,600 126,500 -0.9
18/10/2024
13.52
 1,901,420 12.41 13.61 12.41 26,600 29,300 -0.0
17/10/2024
12.41
 673,775 12.13 12.59 12.13 62,600 0 0.8
16/10/2024
12.22
 880,149 12.13 12.41 12.04 36,400 0 0.5
15/10/2024
12.13
 746,682 12.13 12.31 12.04 23,400 0 0.3
14/10/2024
12.13
 650,615 12.04 12.31 12.04 59,400 0 0.8
11/10/2024
12.04
 529,012 12.13 12.13 11.94 33,300 2,700 0.4
10/10/2024
12.13
 694,335 12.04 12.31 12.04 84,600 8,300 1.0
09/10/2024
12.13
 386,813 12.13 12.22 12.04 21,300 0 0.3
08/10/2024
12.13
 527,102 12.04 12.22 12.04 3,300 21,100 -0.2
07/10/2024
12.04
 399,845 12.04 12.22 12.04 200 66,400 -0.9
04/10/2024
12.04
 714,139 12.59 12.59 12.04 2,700 12,500 -0.1
03/10/2024
12.59
 790,364 12.78 12.87 12.50 47,400 2,500 0.6
02/10/2024
12.78
 933,965 12.50 12.78 12.41 110,100 0 1.5
01/10/2024
12.50
 393,402 12.41 12.78 12.31 24,900 4,800 0.3
30/09/2024
12.59
 503,043 12.31 12.59 12.04 9,300 0 0.1
27/09/2024
12.31
 658,066 12.41 12.59 12.31 3,800 0 0.1
26/09/2024
12.41
 374,831 12.50 12.59 12.41 200 0 0.0
25/09/2024
12.50
 428,212 12.41 12.59 12.41 23,000 1,300 0.3
24/09/2024
12.41
 592,889 12.69 12.78 12.31 1,500 8,600 -0.1
23/09/2024
12.69
 246,810 12.87 13.06 12.69 2,200 30,300 -0.4
20/09/2024
12.87
 1,861,588 12.78 13.24 12.59 6,200 95,500 -1.3
19/09/2024
12.69
 252,167 12.87 12.96 12.69 21,300 100 0.3
18/09/2024
12.78
 1,593,985 12.31 13.15 12.13 11,900 122,300 -1.5
17/09/2024
12.31
 311,905 12.59 12.69 12.31 11,200 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |