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)
01/02/2021
6.20
 30,600 6.30 6.76 6.11 0 0 0
29/01/2021
6.30
 24,505 6.11 6.39 5.37 0 0 0
28/01/2021
6.11
 101,200 7.13 7.13 6.11 0 0 0
27/01/2021
7.13
 8,400 7.78 7.87 6.94 0 0 0
26/01/2021
7.78
 35,300 8.52 8.52 7.78 0 0 0
25/01/2021
8.52
 38,100 8.33 8.70 8.33 0 0 0
22/01/2021
8.33
 104,500 8.98 8.98 8.33 0 0 0
21/01/2021
8.98
 11,335 8.80 9.17 8.80 0 0 0
20/01/2021
8.80
 38,600 8.61 8.89 7.87 0 0 0
19/01/2021
8.61
 55,700 9.35 9.35 8.33 0 0 0
18/01/2021
9.35
 125,900 9.72 9.81 9.26 0 0 0
15/01/2021
9.72
 88,200 9.72 10.19 9.72 0 0 0
14/01/2021
9.72
 239,800 9.54 11.02 9.54 0 0 0
13/01/2021
9.54
 379,100 9.63 10.09 9.44 0 0 0
12/01/2021
9.63
 50,800 9.44 9.72 9.26 0 0 0
11/01/2021
9.44
 65,900 9.72 10.19 8.43 0 0 0
08/01/2021
9.72
 63,400 9.26 10.19 9.07 0 0 0
07/01/2021
9.26
 5,700 8.15 9.26 8.06 0 0 0
06/01/2021
8.15
 17,700 7.22 8.15 7.69 0 0 0
05/01/2021
7.22
 3,700 7.96 7.96 6.94 0 0 0
04/01/2021
7.96
 300 7.41 8.06 7.96 0 0 0
31/12/2020
7.41
 100 7.59 7.59 7.41 0 0 0
30/12/2020
7.59
 25,600 7.04 7.78 7.04 0 0 0
29/12/2020
7.04
 10,900 6.39 7.13 6.39 0 0 0
28/12/2020
6.39
 0 6.39 6.39 6.39 0 0 0
25/12/2020
6.39
 17,600 6.48 6.48 6.20 0 0 0
24/12/2020
6.48
 37,200 6.76 6.76 6.39 0 0 0
23/12/2020
6.76
 1,600 6.85 6.85 6.76 0 0 0
22/12/2020
6.85
 12,413 6.76 6.85 6.67 0 0 0
21/12/2020
6.76
 18,200 6.02 6.85 6.02 0 0 0
18/12/2020
6.02
 2,000 6.02 6.02 6.02 0 0 0
17/12/2020
6.02
 34,900 6.30 6.30 6.02 0 0 0
16/12/2020
6.30
 40,600 5.93 6.30 6.02 0 0 0
15/12/2020
5.93
 38,110 6.20 6.76 5.93 0 0 0
14/12/2020
6.20
 33,920 6.02 6.76 5.93 0 0 0
11/12/2020
6.02
 31,300 6.02 6.02 5.93 0 0 0
10/12/2020
6.02
 38,300 6.11 6.11 5.93 0 0 0
09/12/2020
6.11
 39,500 6.11 6.11 6.02 0 0 0
08/12/2020
6.11
 20,500 6.02 6.11 5.93 0 0 0
07/12/2020
6.02
 19,500 6.02 6.02 6.02 0 0 0
04/12/2020
6.02
 27,400 5.93 6.67 5.93 0 0 0
03/12/2020
5.93
 19,300 6.02 6.02 5.93 0 0 0
02/12/2020
6.02
 3,500 6.02 6.11 6.02 0 0 0
01/12/2020
6.02
 100 6.02 6.02 6.02 0 0 0
30/11/2020
6.02
 29,100 5.83 6.11 5.65 0 0 0
27/11/2020
5.83
 2,000 5.83 5.83 5.83 0 0 0
26/11/2020
5.83
 22,910 5.83 5.83 5.83 0 0 0
25/11/2020
5.83
 500 6.11 6.11 5.83 0 0 0
24/11/2020
6.11
 25,900 5.93 6.11 6.02 0 0 0
23/11/2020
5.93
 38,000 5.93 6.02 5.93 0 0 0
20/11/2020
5.93
 0 6.02 5.93 5.93 0 0 0
19/11/2020
6.02
 33,000 5.93 6.02 5.93 0 0 0
18/11/2020
5.93
 23,100 6.02 6.02 5.93 0 0 0
17/11/2020
6.02
 203 6.02 6.02 5.83 0 0 0
16/11/2020
6.02
 17,630 6.02 6.02 6.02 0 0 0
13/11/2020
6.02
 14,000 6.02 6.11 6.02 0 0 0
12/11/2020
6.02
 42,400 6.11 6.11 6.02 0 0 0
11/11/2020
6.11
 40,100 6.02 6.11 6.02 0 0 0
10/11/2020
6.02
 37,818 6.02 6.02 6.02 0 0 0
09/11/2020
6.02
 43,300 6.11 6.11 5.93 0 0 0
06/11/2020
6.11
 4,300 6.11 6.11 6.11 0 0 0
05/11/2020
6.11
 48,600 6.11 6.11 6.11 0 0 0
04/11/2020
6.11
 35,600 6.30 6.30 6.11 0 0 0
03/11/2020
6.30
 41,500 6.02 6.30 6.02 0 0 0
02/11/2020
6.02
 25,118 5.93 6.02 6.02 0 0 0
30/10/2020
5.93
 8,600 5.93 5.93 5.93 0 0 0
29/10/2020
5.93
 31,200 6.39 6.39 5.93 0 0 0
28/10/2020
6.39
 1,100 6.30 6.39 5.93 0 0 0
27/10/2020
6.30
 300 6.30 6.30 6.30 0 0 0
26/10/2020
6.30
 6,000 6.85 6.85 6.30 0 0 0
23/10/2020
6.85
 900 6.76 6.85 6.30 0 0 0
22/10/2020
6.76
 28,101 6.76 6.76 6.48 0 0 0
21/10/2020
6.76
 13,901 6.85 6.85 6.57 0 0 0
20/10/2020
6.85
 33,900 6.85 6.85 6.76 0 0 0
19/10/2020
6.85
 12,200 6.85 6.94 6.76 0 0 0
16/10/2020
6.85
 98,000 6.02 6.85 6.02 0 0 0
15/10/2020
6.02
 9,800 6.02 6.02 6.02 0 0 0
14/10/2020
6.02
 29,600 6.02 6.02 6.02 0 0 0
13/10/2020
6.02
 22,800 6.02 6.02 5.93 0 0 0
12/10/2020
6.02
 45,200 6.02 6.11 6.02 0 0 0
09/10/2020
6.02
 35,900 6.11 6.11 5.93 0 0 0
08/10/2020
6.11
 39,900 6.02 6.20 5.93 0 0 0
07/10/2020
6.02
 14,000 6.02 6.02 5.93 0 0 0
06/10/2020
6.02
 14,600 5.93 6.02 5.93 0 0 0
05/10/2020
5.93
 24,500 5.83 5.93 5.83 0 0 0
02/10/2020
5.83
 10,300 6.11 6.11 5.83 0 0 0
01/10/2020
6.11
 17,210 6.02 6.11 5.83 0 0 0
30/09/2020
6.02
 11,400 6.02 6.11 5.93 0 0 0
29/09/2020
6.02
 16,300 6.02 6.02 5.93 0 0 0
28/09/2020
6.02
 14,600 6.02 6.02 6.02 0 0 0
25/09/2020
6.02
 2,800 5.93 6.02 5.93 0 0 0
24/09/2020
5.93
 31,000 5.93 5.93 5.83 0 0 0
23/09/2020
5.93
 7,100 6.02 6.02 5.93 0 0 0
22/09/2020
6.02
 3,200 5.93 6.02 5.93 0 0 0
21/09/2020
5.93
 26,500 5.93 6.11 5.93 0 0 0
18/09/2020
5.93
 19,500 6.02 6.02 5.93 0 0 0
17/09/2020
6.02
 33,000 6.11 6.11 6.02 0 0 0
16/09/2020
6.11
 12,200 6.11 6.11 6.02 0 0 0
15/09/2020
6.11
 0 6.11 6.11 6.11 0 0 0
14/09/2020
6.11
 2,500 6.02 6.11 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |