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)
22/04/2024
18.24
 562,456 18.06 18.33 17.87 5,200 0 0.1
19/04/2024
18.06
 770,095 17.87 18.06 17.22 0 9,300 -0.2
17/04/2024
17.96
 979,610 17.69 18.06 17.41 0 0 0
16/04/2024
17.87
 351,401 17.78 17.87 17.13 0 7,100 -0.1
15/04/2024
17.87
 421,956 18.15 18.24 16.48 8,600 500 0.2
12/04/2024
18.24
 303,292 18.06 18.43 18.06 0 0 0
11/04/2024
18.06
 755,900 17.41 18.61 17.22 0 0 0
10/04/2024
17.41
 393,069 17.87 17.87 17.41 6,300 1,800 0.1
09/04/2024
17.87
 317,325 17.96 17.96 17.69 0 2,900 -0.1
08/04/2024
17.87
 350,319 18.24 18.24 17.41 0 0 0
05/04/2024
17.50
 640,221 17.96 18.06 17.50 3,800 6,100 -0.0
04/04/2024
18.06
 272,810 18.33 18.33 17.87 2,900 0 0.1
03/04/2024
18.06
 295,704 18.43 18.52 18.06 0 0 0
02/04/2024
18.52
 748,654 17.96 18.52 17.69 6,100 4,300 0.0
01/04/2024
17.96
 528,572 18.24 18.33 17.96 0 23,600 -0.5
29/03/2024
18.24
 385,695 18.15 18.52 18.06 0 900 -0.0
28/03/2024
18.15
 470,882 18.24 18.43 18.15 0 7,700 -0.2
27/03/2024
18.24
 377,207 18.52 18.61 18.24 0 5,200 -0.1
26/03/2024
18.52
 491,251 18.15 18.52 18.15 0 31,500 -0.6
25/03/2024
18.24
 584,194 18.33 18.43 18.06 1,300 0 0.0
22/03/2024
18.24
 1,059,557 18.61 18.80 18.24 5,200 0 0.1
21/03/2024
18.61
 766,206 18.80 18.89 18.33 43,400 18,200 0.5
20/03/2024
18.33
 706,921 18.24 18.70 18.06 5,400 3,700 0.0
19/03/2024
18.24
 841,796 18.80 19.07 18.24 4,400 18,500 -0.3
18/03/2024
18.80
 1,176,544 19.44 19.63 18.15 18,200 30,000 -0.3
15/03/2024
19.54
 2,097,898 19.44 19.72 19.17 3,500 60,000 -1.2
14/03/2024
19.35
 2,747,784 18.89 19.44 18.80 21,200 109,900 -1.8
13/03/2024
18.89
 1,275,512 18.33 18.98 18.33 3,300 93,600 -1.8
12/03/2024
18.52
 1,142,055 18.98 19.35 18.33 12,400 6,700 0.1
11/03/2024
18.98
 1,266,460 18.70 19.35 18.61 32,500 5,900 0.6
08/03/2024
18.70
 2,343,617 18.06 18.98 17.96 256,600 2,100 5.1
07/03/2024
17.87
 429,756 17.59 18.06 17.50 6,100 7,400 -0.0
06/03/2024
17.50
 225,297 17.59 17.69 17.31 5,900 100 0.1
05/03/2024
17.50
 246,009 17.59 17.59 17.41 0 19,200 -0.4
04/03/2024
17.69
 233,280 17.78 17.96 17.59 7,400 200 0.1
01/03/2024
17.78
 291,383 17.78 17.87 17.59 0 32,211 -0.6
29/02/2024
17.87
 296,938 17.87 17.87 17.41 19,200 23,300 -0.1
28/02/2024
17.87
 290,601 17.87 17.87 17.50 800 12,500 -0.2
27/02/2024
17.87
 306,004 17.87 17.87 17.59 22,500 27,400 -0.1
26/02/2024
17.87
 409,815 17.96 17.96 17.41 0 93,500 -1.8
23/02/2024
17.96
 350,270 18.06 18.15 17.69 9,300 11,000 -0.0
22/02/2024
17.96
 322,295 18.06 18.15 17.87 44,000 3,000 0.8
21/02/2024
18.06
 312,814 18.06 18.06 17.87 23,600 0 0.5
20/02/2024
18.06
 655,679 17.87 18.06 17.59 87,500 200 1.7
19/02/2024
17.87
 812,058 17.78 17.87 17.59 0 6,900 -0.1
16/02/2024
17.78
 305,542 17.87 17.96 17.59 3,700 7,700 -0.1
15/02/2024
17.87
 400,813 18.33 18.33 17.59 8,900 2,700 0.1
07/02/2024
17.78
 558,250 17.59 17.87 17.41 0 0 0
06/02/2024
17.59
 348,550 17.59 17.78 17.41 4,000 0 0.1
05/02/2024
17.59
 352,536 18.06 18.06 17.50 16,900 0 0.3
02/02/2024
17.78
 934,000 17.31 17.87 17.04 0 13,900 -0.3
01/02/2024
17.31
 312,224 17.31 17.41 17.13 0 20,500 -0.4
31/01/2024
17.31
 434,206 17.50 17.96 17.31 0 12,600 -0.2
30/01/2024
17.50
 435,614 17.50 17.59 17.13 13,909 2,200 0.2
29/01/2024
17.50
 1,027,758 17.50 17.78 16.85 20,500 0 0.4
26/01/2024
17.50
 658,443 16.94 17.59 16.85 0 0 0
25/01/2024
16.94
 715,515 17.04 17.04 16.67 0 4,000 -0.1
24/01/2024
17.04
 733,887 16.85 17.87 16.76 5,200 10,900 -0.1
23/01/2024
16.85
 517,802 16.94 17.22 16.76 0 0 0
22/01/2024
16.94
 303,050 16.85 16.94 16.76 0 0 0
19/01/2024
16.85
 334,585 16.76 17.04 16.76 2,000 0 0.0
18/01/2024
16.76
 324,900 16.76 16.85 16.67 0 0 0
17/01/2024
16.76
 367,702 16.76 16.94 16.67 2 0 0.0
16/01/2024
16.67
 353,444 16.67 16.85 16.67 0 0 0
15/01/2024
16.67
 347,263 16.67 16.76 16.67 0 0 0
12/01/2024
16.67
 321,426 16.94 16.94 16.67 0 0 0
11/01/2024
16.85
 350,602 17.13 17.22 16.76 0 1,200 -0.0
10/01/2024
17.13
 374,102 17.13 17.31 17.04 0 5,000 -0.1
09/01/2024
17.13
 365,653 17.31 17.59 17.13 0 5,900 -0.1
08/01/2024
17.13
 342,714 17.78 17.78 17.13 0 6,100 -0.1
05/01/2024
17.78
 389,556 17.87 17.87 17.41 0 0 0
04/01/2024
17.87
 372,914 17.87 17.87 17.59 0 0 0
03/01/2024
17.87
 399,566 17.96 17.96 17.13 0 0 0
02/01/2024
17.96
 791,545 18.43 18.52 17.69 0 0 0
29/12/2023
18.33
 5,380,143 18.06 18.33 17.96 1,500 0 0.0
28/12/2023
18.06
 1,508,865 17.78 18.06 17.59 18,200 0 0.3
27/12/2023
17.78
 347,069 17.78 17.78 17.50 0 0 0
26/12/2023
17.78
 347,920 18.06 18.06 17.59 0 0 0
25/12/2023
18.06
 533,209 18.24 18.33 17.59 0 0 0
22/12/2023
18.24
 891,950 16.85 18.52 16.67 0 0 0
21/12/2023
16.85
 313,123 16.85 16.94 16.67 0 0 0
20/12/2023
16.85
 350,925 16.85 16.85 16.57 0 0 0
19/12/2023
16.85
 320,150 16.85 16.85 16.67 0 0 0
18/12/2023
16.85
 319,251 16.76 16.85 16.57 400 0 0.0
15/12/2023
16.76
 318,459 16.94 17.04 16.76 0 0 0
14/12/2023
16.94
 394,350 17.04 17.04 16.67 500 0 0.0
13/12/2023
17.04
 616,580 16.85 17.22 16.57 0 0 0
12/12/2023
16.85
 246,406 17.13 17.22 16.85 0 0 0
11/12/2023
17.13
 272,370 17.41 17.41 17.04 0 0 0
08/12/2023
17.41
 349,369 17.59 17.59 17.22 0 0 0
07/12/2023
17.59
 318,347 17.78 17.96 17.22 0 0 0
06/12/2023
17.87
 913,300 17.78 17.96 17.41 1,300 0 0.0
05/12/2023
17.96
 619,214 17.87 18.06 17.59 0 0 0
04/12/2023
17.87
 665,515 17.59 17.87 17.41 0 0 0
01/12/2023
17.59
 422,952 17.59 17.78 17.22 0 0 0
30/11/2023
17.69
 566,035 17.59 17.78 16.57 0 0 0
29/11/2023
17.50
 379,820 17.69 17.87 17.31 0 0 0
28/11/2023
17.69
 444,409 17.87 17.87 17.22 0 0 0
27/11/2023
17.87
 745,507 17.41 18.06 16.76 0 11,000 -0.2
24/11/2023
17.41
 544,403 18.24 18.43 17.04 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |