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
(2024-04-09) 		-0.30 -1.55% 8,544,100 47,400 -0.2
18.80
19.70
19
2 tháng
(2024-03-11) 		-1.50 -7.32% 26,768,500 -214,800 -5.5
18.80
21.10
19
3 tháng
(2024-02-15) 		-0.30 -1.55% 34,999,300 31,289 -0.6
18.80
21.10
19
6 tháng
(2023-11-13) 		-0.70 -3.55% 71,763,400 -12,500 -1.5
18
21.10
19
12 tháng
(2023-05-15) 		-4.60 -19.49% 107,364,942 57,000 -0.1
18
29
19
24 tháng
(2022-05-20) 		1.80 10.47% 142,228,054 57,000 -0.1
14.90
29
19
36 tháng
(2021-05-25) 		10.80 131.71% 175,610,258 55,650 -0.1
8
29
19
60 tháng
(2020-07-03) 		4.70 32.87% 183,637,176 58,450 -0.1
6.30
29
19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 07/12/2023
19
-0.30
 318,200 19.30 19.40 18.60 0 0 0
#102 06/12/2023
19.30
-0.10
 913,300 19.40 19.40 18.80 1,300 0 0.0
#103 05/12/2023
19.40
0.10
 629,100 19.30 19.50 19 0 0 0
#104 04/12/2023
19.30
0.30
 665,400 19 19.30 18.80 0 0 0
#105 01/12/2023
19
-0.10
 427,900 19.10 19.20 18.60 0 0 0
#106 30/11/2023
19.10
0.20
 566,000 18.90 19.20 17.90 0 0 0
#107 29/11/2023
18.90
-0.20
 379,800 19.10 19.30 18.70 0 0 0
#108 28/11/2023
19.10
-0.20
 444,400 19.30 19.30 18.60 0 0 0
#109 27/11/2023
19.30
0.50
 745,500 18.80 19.50 18.10 0 11,000 -0.2
#110 24/11/2023
18.80
-0.90
 593,400 19.70 19.90 18.40 0 3,800 -0.1
#111 23/11/2023
19.70
-0.30
 596,600 20 20.20 19.70 0 0 0
#112 22/11/2023
20
0.10
 420,800 19.90 20.20 19.70 0 1,300 -0.0
#113 21/11/2023
19.90
0
 755,100 19.90 20.30 19.30 0 1,300 -0.0
#114 20/11/2023
19.90
-0.90
 472,900 20.80 20.80 19.90 700 0 0.0
#115 17/11/2023
20.80
0
 1,250,500 20.80 21.10 19.80 0 9,700 -0.2
#116 16/11/2023
20.80
0.30
 1,030,600 20.50 21.30 20.40 0 9,600 -0.2
#117 15/11/2023
20.50
0.60
 378,500 19.90 20.60 19.90 0 2,900 -0.1
#118 14/11/2023
19.90
0.20
 199,000 19.70 20 19.60 100 7,100 -0.1
#119 13/11/2023
19.70
-0.60
 354,100 20.30 20.40 19.60 0 0 0
#120 10/11/2023
20.30
-0.60
 857,100 20.90 20.90 19.70 100 700 -0.0
#121 09/11/2023
20.90
0.30
 749,500 20.60 21 20.30 37,600 3,100 0.7
#122 08/11/2023
20.60
0.10
 585,000 20.50 20.60 19.70 19,500 8,900 0.2
#123 07/11/2023
20.50
-0.20
 214,100 20.70 20.70 20 3,200 0 0
#124 06/11/2023
20.70
0.10
 164,000 20.60 21 19.90 6,800 0 0.1
#125 03/11/2023
20.60
0.20
 529,400 20.40 21 19.90 14,100 0 0.3
#126 02/11/2023
20.40
0.70
 365,800 19.70 20.40 19.70 0 0 0
#127 01/11/2023
19.70
0
 206,100 19.70 19.80 19.40 0 0 0
#128 31/10/2023
19.70
0
 131,600 19.70 20 19.60 0 0 0
#129 30/10/2023
19.70
-0.10
 156,400 19.80 20.20 19.70 0 0 0
#130 27/10/2023
19.80
-0.30
 51,100 20.10 20.20 19.80 0 0 0
#131 26/10/2023
20.10
-0.30
 188,000 20.40 20.40 19.20 0 900 -0.0
#132 25/10/2023
20.40
0
 67,200 20.40 20.60 20.30 0 0 0
#133 24/10/2023
20.40
0.30
 116,800 20.10 20.60 20 0 0 0
#134 23/10/2023
20.10
-0.20
 120,300 20.30 21.10 20 0 0 0
#135 20/10/2023
20.30
0.10
 124,000 20.20 20.30 19.90 0 0 0
#136 19/10/2023
20.20
0
 57,600 20.20 20.40 19.80 0 0 0
#137 18/10/2023
20.20
0.30
 396,200 19.90 20.60 19.30 0 0 0
#138 17/10/2023
19.90
-0.10
 50,100 20 20.10 19.90 100 0 0.0
#139 16/10/2023
20
-0.50
 164,900 20.50 20.50 19.90 0 0 0
#140 13/10/2023
20.50
-0.50
 166,300 21 21 20.50 0 0 0
#141 12/10/2023
21
0
 218,100 21 21.40 20.80 0 1,100 -0.0
#142 11/10/2023
21
-0.20
 122,600 21.20 21.20 20.60 0 0 0
#143 10/10/2023
21.20
-0.10
 201,400 21.30 21.80 20.90 0 0 0
#144 09/10/2023
21.30
0.90
 260,500 20.40 21.50 20.50 0 0 0
#145 06/10/2023
20.40
0
 127,300 20.40 20.70 19.80 0 700 -0.0
#146 05/10/2023
20.40
-0.20
 209,800 20.60 21.30 20.20 0 100 -0.0
#147 04/10/2023
20.60
0.80
 301,500 19.80 21 19.10 0 100 -0.0
#148 03/10/2023
19.80
-0.90
 149,300 20.70 20.70 19.50 0 0 0
#149 02/10/2023
20.70
-0.10
 96,700 20.80 20.90 20.30 0 0 0
#150 29/09/2023
20.80
0.20
 175,600 20.60 21 20.30 0 0 0
#151 28/09/2023
20.60
-0.40
 182,500 21 21.30 20.20 0 200 -0.0
#152 27/09/2023
21
0.60
 326,200 20.40 21 19.90 0 200 -0.0
#153 26/09/2023
20.40
-0.60
 212,300 21 21 19.90 0 500 -0.0
#154 25/09/2023
21
-0.50
 413,000 21.50 21.50 19.50 0 0 0
#155 22/09/2023
21.50
-1.30
 300,600 22.80 22.80 20.80 0 1,100 -0.0
#156 21/09/2023
22.80
0
 692,500 22.80 23.50 22.20 0 0 0
#157 20/09/2023
22.80
2
 607,600 20.80 22.80 20.60 0 4,000 -0.1
#158 19/09/2023
20.80
-1.30
 256,800 22.10 22.30 20.70 100 0 0
#159 18/09/2023
22.10
-1.50
 303,800 23.60 23.60 22.10 3,800 0 0.1
#160 15/09/2023
23.60
0.10
 300,400 23.50 23.90 23 0 0 0
#161 14/09/2023
23.50
-1.30
 543,400 24.80 25.10 23.40 0 0 0
#162 13/09/2023
24.80
-0.80
 1,103,900 25.60 26.40 24 4,100 0 0.1
#163 12/09/2023
25.60
0.30
 547,300 25.30 25.70 24.40 0 0 0
#164 11/09/2023
25.30
-1.40
 1,150,600 26.70 26.80 24.40 0 0 0
#165 08/09/2023
26.70
-0.40
 1,669,900 27.10 27.40 24.90 0 9,200 -0.2
#166 07/09/2023
27.10
-0.60
 1,218,300 27.70 28.10 25.90 100 0 0.0
#167 06/09/2023
27.70
0
 678,000 27.70 28.50 27.30 0 100 -0.0
#168 05/09/2023
27.70
-1.30
 473,800 29 29 27.30 0 0 0
#169 31/08/2023
29
0.10
 523,600 28.90 30 28.70 1,100 0 0.0
#170 30/08/2023
28.90
2.60
 960,900 26.30 28.90 26.30 0 1,300 -0.0
#171 29/08/2023
26.30
-0.10
 132,900 26.40 26.60 25.90 0 0 0
#172 28/08/2023
26.40
0.30
 218,800 26.10 26.50 25.90 0 0 0
#173 25/08/2023
26.10
-0.50
 211,600 26.60 26.70 25.80 0 600 0
#174 24/08/2023
26.60
0
 112,900 26.60 26.80 26.40 0 0 0
#175 23/08/2023
26.60
0.40
 226,700 26.20 27 26.20 0 0 0
#176 22/08/2023
26.20
0
 222,400 26.20 26.40 25.80 0 0 0
#177 21/08/2023
26.20
-0.60
 222,800 26.80 26.80 25.80 0 0 0
#178 18/08/2023
26.80
-0.80
 257,300 27.60 27.60 24.90 200 0 0.0
#179 17/08/2023
27.60
0.50
 553,400 27.10 28.10 27 3,000 0 0.1
#180 16/08/2023
27.10
1.20
 1,111,200 25.90 27.50 25.60 1,300 0 0.0
#181 15/08/2023
25.90
0.50
 399,300 25.40 25.90 25.10 0 0 0
#182 14/08/2023
25.40
0.10
 411,000 25.30 25.50 25.20 0 0 0
#183 11/08/2023
25.30
0.30
 374,600 25 26.70 24.90 0 0 0
#184 10/08/2023
25
-0.20
 388,800 25.20 25.50 25 2,200 0 0.1
#185 09/08/2023
25.20
0.50
 360,600 24.70 27 24.70 0 0 0
#186 08/08/2023
24.70
0.20
 396,600 24.50 24.90 24.10 0 0 0
#187 07/08/2023
24.50
0.20
 328,300 24.30 24.60 24 0 0 0
#188 04/08/2023
24.30
0.50
 511,500 23.80 24.40 23.80 0 0 0
#189 03/08/2023
23.80
0
 187,100 23.80 24 23.70 0 0 0
#190 02/08/2023
23.80
0
 240,000 23.80 23.80 23.50 0 0 0
#191 01/08/2023
23.80
-0.20
 268,500 24 24.10 23.80 0 0 0
#192 31/07/2023
24
0
 302,800 24 24.20 23.90 0 0 0
#193 28/07/2023
24
0
 358,300 24 24.40 23.70 1,900 0 0.0
#194 27/07/2023
24
-0.30
 303,900 24.30 24.50 23.50 3,100 0 0.1
#195 26/07/2023
24.30
-0.80
 402,900 25.10 25.10 24 0 0 0
#196 25/07/2023
25.10
0.40
 570,200 24.70 25.80 22.90 0 0 0
#197 24/07/2023
24.70
3.40
 1,054,800 21.30 27.40 22.10 0 0 0
#198 21/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0
#199 20/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0
#200 19/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0

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