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)
01/07/2021
9.44
 665,340 8.98 9.44 8.80 1,000 0 0.0
30/06/2021
8.98
 76,400 9.07 9.07 8.80 0 0 0
29/06/2021
9.07
 63,000 9.26 9.26 9.07 0 0 0
28/06/2021
9.26
 325,810 9.26 9.44 9.17 0 0 0
25/06/2021
9.26
 149,400 9.07 9.26 8.89 0 0 0
24/06/2021
9.07
 104,313 8.98 9.26 8.98 0 0 0
23/06/2021
8.98
 87,800 8.61 9.07 8.70 0 0 0
22/06/2021
8.61
 122,021 8.70 8.70 8.43 0 0 0
21/06/2021
8.70
 60,000 8.80 8.80 8.61 0 0 0
18/06/2021
8.80
 112,600 8.80 8.89 8.70 0 100 -0.0
17/06/2021
8.80
 131,100 8.98 8.98 8.43 0 0 0
16/06/2021
8.98
 125,300 9.07 9.07 8.80 0 0 0
15/06/2021
9.07
 192,610 8.61 9.26 8.70 0 0 0
14/06/2021
8.61
 164,608 8.43 9.07 8.33 0 0 0
11/06/2021
8.43
 110,200 8.52 8.61 8.24 0 0 0
10/06/2021
8.52
 119,700 8.52 8.70 8.24 0 0 0
09/06/2021
8.52
 61,791 8.33 8.70 7.87 0 0 0
08/06/2021
8.33
 148,300 8.70 8.98 8.15 0 0 0
07/06/2021
8.70
 85,100 8.89 8.89 8.43 0 0 0
04/06/2021
8.89
 160,130 9.26 9.72 8.61 0 0 0
03/06/2021
9.26
 149,512 9.17 9.44 8.89 0 0 0
02/06/2021
9.17
 128,454 9.35 9.44 8.15 0 0 0
01/06/2021
9.35
 315,250 9.07 10.09 9.17 0 0 0
31/05/2021
9.07
 224,500 8.15 9.07 8.33 0 0 0
28/05/2021
8.15
 144,300 7.69 8.33 7.59 0 0 0
27/05/2021
7.69
 119,700 7.50 7.87 7.50 0 0 0
26/05/2021
7.50
 136,300 7.59 7.59 7.41 0 0 0
25/05/2021
7.59
 15,500 7.59 7.69 7.41 0 0 0
24/05/2021
7.59
 39,000 7.69 7.69 7.50 0 0 0
21/05/2021
7.69
 27,500 7.69 7.69 7.50 0 0 0
20/05/2021
7.69
 109,200 7.50 7.69 7.50 0 0 0
19/05/2021
7.50
 4,100 7.96 7.96 7.50 0 0 0
18/05/2021
7.96
 113,900 7.50 7.96 7.22 0 0 0
17/05/2021
7.50
 102,900 7.69 7.69 7.50 0 0 0
14/05/2021
7.69
 138,200 7.41 7.78 7.50 0 0 0
13/05/2021
7.41
 167,600 7.22 7.78 7.13 600 0 0.0
12/05/2021
7.22
 104,000 7.13 7.31 7.22 0 0 0
11/05/2021
7.13
 92,400 7.13 7.22 7.04 0 0 0
10/05/2021
7.13
 38,800 7.31 7.31 6.48 0 0 0
07/05/2021
7.31
 110,300 7.13 7.31 7.22 0 0 0
06/05/2021
7.13
 86,500 6.76 7.41 6.85 0 0 0
05/05/2021
6.76
 18,900 7.04 7.04 6.67 0 0 0
04/05/2021
7.04
 8,000 7.31 7.31 6.76 400 0 0.0
29/04/2021
7.31
 10,000 6.85 7.31 6.85 0 0 0
28/04/2021
6.85
 107,600 6.39 7.31 6.67 0 0 0
27/04/2021
6.39
 47,800 6.67 7.04 6.39 200 0 0.0
26/04/2021
6.67
 3,800 7.69 7.69 6.67 0 0 0
23/04/2021
7.69
 112,700 7.13 7.69 7.13 0 0 0
22/04/2021
7.13
 35,900 7.78 7.78 6.94 0 0 0
20/04/2021
7.78
 28,400 8.24 8.33 7.13 0 0 0
19/04/2021
8.24
 12,700 8.24 8.33 8.24 0 0 0
16/04/2021
8.24
 24,600 8.52 8.52 7.41 0 0 0
15/04/2021
8.52
 14,900 8.61 8.70 8.43 0 0 0
14/04/2021
8.61
 12,000 8.52 8.61 8.43 0 0 0
13/04/2021
8.52
 66,500 8.70 8.80 8.52 0 0 0
12/04/2021
8.70
 59,300 8.61 8.89 8.52 0 0 0
09/04/2021
8.61
 23,100 8.43 8.70 8.43 0 0 0
08/04/2021
8.43
 53,200 8.70 8.70 8.43 0 0 0
07/04/2021
8.70
 44,800 8.43 8.89 8.33 0 0 0
06/04/2021
8.43
 79,000 8.33 8.52 8.33 0 0 0
05/04/2021
8.33
 35,034 8.70 8.70 8.24 0 0 0
02/04/2021
8.70
 97,001 8.15 9.26 8.15 0 0 0
01/04/2021
8.15
 9,400 7.87 8.15 7.96 0 0 0
31/03/2021
7.87
 80,300 7.87 7.96 7.87 0 0 0
30/03/2021
7.87
 65,700 7.78 7.96 7.78 0 0 0
29/03/2021
7.78
 47,600 7.69 7.78 7.78 0 0 0
26/03/2021
7.69
 0 7.69 7.69 7.69 0 0 0
25/03/2021
7.69
 15,300 7.87 7.87 7.59 0 0 0
24/03/2021
7.87
 26,100 8.15 8.15 7.50 100 0 0.0
23/03/2021
8.15
 2,500 8.15 8.24 8.15 1,500 0 0.0
22/03/2021
8.15
 9,500 8.15 8.15 8.15 0 0 0
19/03/2021
8.15
 121,200 7.78 8.15 7.78 0 0 0
18/03/2021
7.78
 5,300 8.15 9.26 7.78 0 0 0
17/03/2021
8.15
 5,300 8.24 8.24 7.31 0 100 -0.0
16/03/2021
8.24
 23,000 8.24 8.24 8.24 0 0 0
15/03/2021
8.24
 15,600 8.15 8.33 7.87 0 0 0
12/03/2021
8.15
 66,700 8.43 8.43 7.87 0 0 0
11/03/2021
8.43
 51,100 7.78 8.52 7.59 100 0 0.0
10/03/2021
7.78
 91,000 7.69 7.78 7.59 0 0 0
09/03/2021
7.69
 65,700 7.87 7.87 7.50 0 0 0
08/03/2021
7.87
 32,400 7.31 7.96 7.69 0 0 0
05/03/2021
7.31
 81,900 7.41 7.41 6.57 0 0 0
04/03/2021
7.41
 47,400 7.31 7.69 7.22 0 0 0
03/03/2021
7.31
 117,300 6.76 7.41 6.85 0 0 0
02/03/2021
6.76
 114,400 6.85 7.04 6.76 0 0 0
01/03/2021
6.85
 134,200 6.57 6.85 6.67 0 0 0
26/02/2021
6.57
 16,100 6.76 6.76 6.48 0 0 0
25/02/2021
6.76
 5,200 6.76 7.13 6.76 0 0 0
24/02/2021
6.76
 32,900 6.85 6.94 6.76 0 0 0
23/02/2021
6.85
 21,000 6.94 6.94 6.76 0 0 0
22/02/2021
6.94
 1,400 6.94 7.04 6.94 0 0 0
19/02/2021
6.94
 61,200 7.13 7.13 6.85 0 0 0
18/02/2021
7.13
 9,300 7.13 7.13 7.04 0 0 0
17/02/2021
7.13
 49,100 6.85 7.22 6.85 0 0 0
09/02/2021
6.85
 45,100 6.76 7.04 6.76 0 0 0
08/02/2021
6.76
 77,900 7.41 7.41 6.11 0 0 0
05/02/2021
7.41
 36,800 6.76 7.41 6.67 0 0 0
04/02/2021
6.76
 8,700 6.94 6.94 6.67 0 0 0
03/02/2021
6.94
 99,600 6.20 6.94 5.56 0 0 0
02/02/2021
6.20
 14,400 6.20 6.20 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |