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)
23/11/2023
18.24
 596,601 18.52 18.70 18.24 0 0 0
22/11/2023
18.52
 420,924 18.52 18.70 18.24 0 1,300 -0.0
21/11/2023
18.43
 755,101 18.43 18.80 17.87 0 1,300 -0.0
20/11/2023
18.43
 472,909 19.07 19.07 18.43 700 0 0.0
17/11/2023
19.26
 1,250,503 19.26 19.54 18.33 0 9,700 -0.2
16/11/2023
19.26
 1,030,688 18.98 19.72 18.89 0 9,600 -0.2
15/11/2023
18.98
 378,523 18.52 19.07 18.43 0 2,900 -0.1
14/11/2023
18.43
 199,000 18.52 18.52 18.15 100 7,100 -0.1
13/11/2023
18.24
 354,186 18.80 18.89 18.15 0 0 0
10/11/2023
18.80
 857,117 19.26 19.35 18.24 100 700 -0.0
09/11/2023
19.35
 749,566 18.98 19.44 18.80 37,600 3,100 0.7
08/11/2023
19.07
 585,018 18.98 19.07 18.24 19,500 8,900 0.2
07/11/2023
18.98
 212,531 19.17 19.17 18.52 3,200 0 0
06/11/2023
19.17
 164,092 19.07 19.44 18.43 6,800 0 0.1
03/11/2023
19.07
 529,484 18.89 19.44 18.43 14,100 0 0.3
02/11/2023
18.89
 365,812 18.24 18.89 18.24 0 0 0
01/11/2023
18.24
 206,104 18.24 18.33 17.96 0 0 0
31/10/2023
18.24
 131,684 18.33 18.52 18.15 0 0 0
30/10/2023
18.24
 156,420 18.33 18.70 18.24 0 0 0
27/10/2023
18.33
 51,100 18.61 18.70 18.33 0 0 0
26/10/2023
18.61
 188,002 18.89 18.89 17.78 0 900 -0.0
25/10/2023
18.89
 67,350 18.89 19.07 18.80 0 0 0
24/10/2023
18.89
 116,805 18.61 19.07 18.52 0 0 0
23/10/2023
18.61
 120,368 18.70 19.54 18.52 0 0 0
20/10/2023
18.80
 124,000 18.61 18.80 18.43 0 0 0
19/10/2023
18.70
 57,693 18.52 18.89 18.33 0 0 0
18/10/2023
18.70
 396,213 18.43 19.07 17.87 0 0 0
17/10/2023
18.43
 50,274 18.52 18.61 18.43 100 0 0.0
16/10/2023
18.52
 164,911 18.98 18.98 18.43 0 0 0
13/10/2023
18.98
 166,360 19.44 19.44 18.98 0 0 0
12/10/2023
19.44
 218,112 19.44 19.81 19.26 0 1,100 -0.0
11/10/2023
19.44
 122,655 19.44 19.63 19.07 0 0 0
10/10/2023
19.63
 201,463 19.81 20.19 19.35 0 0 0
09/10/2023
19.72
 260,655 19.17 19.91 18.98 0 0 0
06/10/2023
18.89
 127,309 18.98 19.17 18.33 0 700 -0.0
05/10/2023
18.89
 209,820 19.07 19.72 18.70 0 100 -0.0
04/10/2023
19.07
 301,534 18.06 19.44 17.69 0 100 -0.0
03/10/2023
18.33
 149,368 19.07 19.07 18.06 0 0 0
02/10/2023
19.17
 96,781 19.26 19.35 18.80 0 0 0
29/09/2023
19.26
 175,800 19.07 19.44 18.80 0 0 0
28/09/2023
19.07
 182,575 19.72 19.72 18.70 0 200 -0.0
27/09/2023
19.44
 326,376 18.89 19.44 18.43 0 200 -0.0
26/09/2023
18.89
 212,322 18.89 19.35 18.43 0 500 -0.0
25/09/2023
19.44
 413,253 19.44 19.81 18.06 0 0 0
22/09/2023
19.91
 300,696 21.11 21.11 19.26 0 1,100 -0.0
21/09/2023
21.11
 692,873 21.11 21.76 20.56 0 0 0
20/09/2023
21.11
 607,795 19.35 21.11 19.07 0 4,000 -0.1
19/09/2023
19.26
 256,800 20.46 20.65 19.17 100 0 0
18/09/2023
20.46
 304,126 21.85 21.85 20.46 3,800 0 0.1
15/09/2023
21.85
 300,400 21.76 22.13 21.30 0 0 0
14/09/2023
21.76
 543,971 22.96 23.24 21.67 0 0 0
13/09/2023
22.96
 1,104,527 23.61 24.44 22.22 4,100 0 0.1
12/09/2023
23.70
 547,428 23.43 23.80 22.59 0 0 0
11/09/2023
23.43
 1,150,865 24.63 24.81 22.59 0 0 0
08/09/2023
24.72
 1,670,009 25.09 25.37 23.06 0 9,200 -0.2
07/09/2023
25.09
 1,218,434 25.65 26.02 23.98 100 0 0.0
06/09/2023
25.65
 678,064 25.65 26.39 25.28 0 100 -0.0
05/09/2023
25.65
 474,007 26.85 26.85 25.28 0 0 0
31/08/2023
26.85
 523,722 26.67 27.78 26.57 1,100 0 0.0
30/08/2023
26.76
 961,254 24.35 26.76 24.35 0 1,300 -0.0
29/08/2023
24.35
 132,901 24.44 24.63 23.98 0 0 0
28/08/2023
24.44
 218,801 24.17 24.54 23.98 0 0 0
25/08/2023
24.17
 211,628 24.72 24.72 23.89 0 600 0
24/08/2023
24.63
 112,982 24.63 24.81 24.44 0 0 0
23/08/2023
24.63
 226,740 24.26 25 24.26 0 0 0
22/08/2023
24.26
 222,400 24.26 24.44 23.89 0 0 0
21/08/2023
24.26
 222,881 24.81 24.81 23.89 0 0 0
18/08/2023
24.81
 257,523 25.56 25.56 23.06 200 0 0.0
17/08/2023
25.56
 553,403 25.09 26.02 25 3,000 0 0.1
16/08/2023
25.09
 1,111,268 24.07 25.46 23.70 1,300 0 0.0
15/08/2023
23.98
 399,336 23.43 23.98 23.24 0 0 0
14/08/2023
23.52
 411,001 23.43 23.61 23.33 0 0 0
11/08/2023
23.43
 374,636 23.15 24.72 23.06 0 0 0
10/08/2023
23.15
 388,800 23.33 23.61 23.15 2,200 0 0.1
09/08/2023
23.33
 360,644 22.87 25 22.87 0 0 0
08/08/2023
22.87
 396,612 22.69 23.06 22.31 0 0 0
07/08/2023
22.69
 328,314 22.50 22.78 22.22 0 0 0
04/08/2023
22.50
 511,500 22.04 22.59 22.04 0 0 0
03/08/2023
22.04
 187,150 22.22 22.22 21.94 0 0 0
02/08/2023
22.04
 240,001 22.04 22.04 21.76 0 0 0
01/08/2023
22.04
 268,500 22.22 22.31 22.04 0 0 0
31/07/2023
22.22
 302,805 22.22 22.41 22.13 0 0 0
28/07/2023
22.22
 358,300 22.22 22.59 21.94 1,900 0 0.0
27/07/2023
22.22
 303,901 22.50 22.69 21.76 3,100 0 0.1
26/07/2023
22.50
 402,900 23.15 23.15 22.22 0 0 0
25/07/2023
23.24
 570,240 22.78 23.89 21.20 0 0 0
24/07/2023
22.87
 1,054,800 24.91 25.37 20.46 0 0 0
21/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
20/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
19/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
18/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
17/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
14/07/2023
19.72
 0 19.72 19.72 19.72 0 0 0
13/07/2023
19.72
 0 20.28 19.72 20.28 0 0 0
12/07/2023
20.28
 175,700 19.91 20.28 19.81 0 0 0
11/07/2023
19.91
 81,300 19.72 19.91 19.72 0 0 0
10/07/2023
19.72
 9,100 19.63 19.81 19.63 0 0 0
07/07/2023
19.63
 32,800 19.35 19.81 19.35 0 0 0
06/07/2023
19.35
 117,200 19.63 19.72 19.26 0 0 0
05/07/2023
19.63
 117,701 19.81 20.09 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |