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)
#201 18/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0
#202 17/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0
#203 14/07/2023
21.30
0
 0 21.30 21.30 21.30 0 0 0
#204 13/07/2023
21.30
-0.60
 0 21.90 21.30 21.90 0 0 0
#205 12/07/2023
21.90
0.40
 175,700 21.50 21.90 21.40 0 0 0
#206 11/07/2023
21.50
0.20
 81,300 21.30 21.50 21.30 0 0 0
#207 10/07/2023
21.30
0.10
 9,100 21.20 21.40 21.20 0 0 0
#208 07/07/2023
21.20
0.30
 32,800 20.90 21.40 20.90 0 0 0
#209 06/07/2023
20.90
-0.30
 117,200 21.20 21.30 20.80 0 0 0
#210 05/07/2023
21.20
-0.20
 117,701 21.40 21.70 21.10 0 0 0
#211 04/07/2023
21.40
0.30
 125,629 21.10 21.50 21 0 100 -0.0
#212 03/07/2023
21.10
-0.30
 108,500 21.40 21.40 20.90 0 0 0
#213 30/06/2023
21.40
-0.10
 129,015 21.50 21.50 20.90 0 0 0
#214 29/06/2023
21.50
-0.30
 102,200 21.80 22 21.40 100 0 0.0
#215 28/06/2023
21.80
0.40
 250,144 21.40 22.20 21.30 0 0 0
#216 27/06/2023
21.40
-0.10
 179,500 21.50 21.90 21.30 0 0 0
#217 26/06/2023
21.50
0.70
 232,200 20.80 22.80 20.90 0 0 0
#218 23/06/2023
20.80
-0.50
 61,810 21.30 21.30 20.80 0 0 0
#219 22/06/2023
21.30
0.10
 103,600 21.20 21.50 21.10 0 0 0
#220 21/06/2023
21.20
0.10
 64,519 21.10 21.20 20.80 0 0 0
#221 20/06/2023
21.10
0
 144,550 21.10 21.90 20.80 0 0 0
#222 19/06/2023
21.10
0.90
 342,728 20.20 21.20 19.30 0 0 0
#223 16/06/2023
20.20
-1.20
 240,300 21.40 21.40 20 0 0 0
#224 15/06/2023
21.40
-0.20
 67,800 21.60 21.60 21 0 0 0
#225 14/06/2023
21.60
0
 368,928 21.60 22.30 21.40 0 0 0
#226 13/06/2023
21.60
-0.70
 135,600 22.30 22.40 21.50 0 0 0
#227 12/06/2023
22.30
0
 76,800 22.30 22.70 21.60 0 0 0
#228 09/06/2023
22.30
-0.40
 53,300 22.70 22.90 22 0 0 0
#229 08/06/2023
22.70
-0.30
 241,131 23 23.20 22.70 0 0 0
#230 07/06/2023
23
0.10
 867,133 22.90 23.60 22.60 0 0 0
#231 06/06/2023
22.90
0.40
 160,805 22.50 23.20 22.30 0 0 0
#232 05/06/2023
22.50
-0.10
 56,500 22.60 22.90 22.50 0 0 0
#233 02/06/2023
22.60
0.20
 60,500 22.40 23.20 22.30 0 0 0
#234 01/06/2023
22.40
0.40
 63,400 22 22.40 21.80 0 0 0
#235 31/05/2023
22
-0.30
 58,408 22.30 22.40 21.80 0 0 0
#236 30/05/2023
22.30
0.40
 63,621 21.90 22.30 22 0 0 0
#237 29/05/2023
21.90
0.10
 35,530 21.80 22.10 21.80 0 0 0
#238 26/05/2023
21.80
0.20
 46,110 21.60 22 21.70 0 0 0
#239 25/05/2023
21.60
-0.80
 174,400 22.40 22.40 21.30 0 0 0
#240 24/05/2023
22.40
0
 45,700 22.40 22.50 22.20 0 0 0
#241 23/05/2023
22.40
0
 55,200 22.40 22.80 22.40 0 0 0
#242 22/05/2023
22.40
-0.40
 60,709 22.80 23 22.40 0 0 0
#243 19/05/2023
22.80
-0.10
 70,000 22.90 23.10 22.70 0 0 0
#244 18/05/2023
22.90
0.20
 60,000 22.70 23 22.60 0 0 0
#245 17/05/2023
22.70
-0.30
 48,600 23 23 22.40 0 0 0
#246 16/05/2023
23
-0.60
 66,050 23.60 23.60 22.60 0 0 0
#247 15/05/2023
23.60
0.10
 127,921 23.50 23.70 23.10 0 0 0
#248 12/05/2023
23.50
-0.30
 296,600 23.80 24 23.40 0 0 0
#249 11/05/2023
23.80
0.50
 325,604 23.30 24 23 0 0 0
#250 10/05/2023
23.30
0.70
 492,306 22.60 23.30 22.60 0 0 0
#251 09/05/2023
22.60
-0.30
 68,905 22.90 22.90 22.30 0 0 0
#252 08/05/2023
22.90
0.60
 130,800 22.30 23.40 22.30 0 0 0
#253 05/05/2023
22.30
0
 109,000 22.30 22.50 22.10 0 0 0
#254 04/05/2023
22.30
-0.40
 146,900 22.70 22.70 22.10 0 0 0
#255 28/04/2023
22.70
0.70
 190,900 22 22.80 21.60 0 0 0
#256 27/04/2023
22
-0.50
 105,000 22.50 22.80 22 0 0 0
#257 26/04/2023
22.50
0.60
 104,500 21.90 22.90 21.60 0 0 0
#258 25/04/2023
21.90
0.10
 129,900 21.80 22 21.50 0 0 0
#259 24/04/2023
21.80
-0.20
 100,706 22 22 21.80 0 0 0
#260 21/04/2023
22
0.30
 100,500 21.70 22.30 21.80 0 0 0
#261 20/04/2023
21.70
-0.20
 101,400 21.90 22.30 21.70 0 0 0
#262 19/04/2023
21.90
-0.30
 102,300 22.20 22.20 21.50 0 0 0
#263 18/04/2023
22.20
0.60
 103,400 21.60 22.40 21.60 0 0 0
#264 17/04/2023
21.60
-0.40
 110,407 22 22.40 21.50 0 0 0
#265 14/04/2023
22
0
 123,110 22 22.30 21.70 0 0 0
#266 13/04/2023
22
-0.20
 213,203 22.20 22.60 21.90 0 0 0
#267 12/04/2023
22.20
-0.10
 100,202 22.30 22.90 22.20 0 0 0
#268 11/04/2023
22.30
0
 104,600 22.30 22.50 22.10 0 0 0
#269 10/04/2023
22.30
0.20
 106,520 22.10 22.60 22.10 0 0 0
#270 07/04/2023
22.10
-0.10
 143,131 22.20 22.60 22.10 0 0 0
#271 06/04/2023
22.20
0
 109,300 22.20 22.60 22.10 0 0 0
#272 05/04/2023
22.20
-0.50
 110,800 22.70 22.70 22 0 0 0
#273 04/04/2023
22.70
-0.20
 858,750 22.90 22.90 22 0 0 0
#274 03/04/2023
22.90
1.20
 384,717 21.70 22.90 21.50 0 1,000 -0.0
#275 31/03/2023
21.70
-0.10
 104,400 21.80 22.80 21 0 0 0
#276 30/03/2023
21.80
-1.60
 208,412 23.40 23.40 21.80 0 0 0
#277 29/03/2023
23.40
-0.10
 195,321 23.50 24.30 22.80 0 0 0
#278 28/03/2023
23.50
0.70
 206,605 22.80 23.50 22 0 0 0
#279 27/03/2023
22.80
-1.10
 208,003 23.90 24.10 22.80 0 0 0
#280 24/03/2023
23.90
0.30
 203,500 23.60 24.70 22.60 0 0 0
#281 23/03/2023
23.60
0
 196,200 23.60 24.90 23 0 0 0
#282 22/03/2023
23.60
0.20
 212,703 23.40 24.40 22.80 0 0 0
#283 21/03/2023
23.40
0.50
 26,025 22.90 23.40 21 0 0 0
#284 20/03/2023
22.90
-1.10
 110,502 24 24.90 22.80 0 0 0
#285 17/03/2023
24
0
 248,600 24 27.20 23.80 0 0 0
#286 16/03/2023
24
-2
 46,400 26 26 24 0 0 0
#287 15/03/2023
26
2.10
 126,600 23.90 26.40 23.90 0 0 0
#288 14/03/2023
23.90
0
 200,502 23.90 27.50 23.90 0 0 0
#289 13/03/2023
23.90
-0.60
 7,500 24.50 24.50 23.80 0 0 0
#290 10/03/2023
24.50
0.10
 18,300 24.40 24.90 24.30 0 0 0
#291 09/03/2023
24.40
0
 8,700 24.40 24.80 24.30 0 0 0
#292 08/03/2023
24.40
-0.10
 11,500 24.50 25 24.30 0 0 0
#293 07/03/2023
24.50
0.60
 104,200 23.90 24.50 23.50 0 0 0
#294 06/03/2023
23.90
-0.20
 22,000 24.10 24.40 23.50 0 0 0
#295 03/03/2023
24.10
-0.20
 25,018 24.30 24.40 24.10 0 0 0
#296 02/03/2023
24.30
-0.10
 21,310 24.40 24.90 24.30 0 0 0
#297 01/03/2023
24.40
0.10
 19,800 24.30 24.40 24.20 0 0 0
#298 28/02/2023
24.30
-0.10
 65,500 24.40 25 24.20 0 0 0
#299 27/02/2023
24.40
-0.10
 19,502 24.50 24.70 23.80 0 0 0
#300 24/02/2023
24.50
-0.20
 103,100 24.70 24.90 24.50 0 0 0

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