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)
08/02/2023
26.48
 144,201 23.43 27.78 23.15 0 0 0
07/02/2023
23.43
 148,600 24.44 24.54 23.15 0 0 0
06/02/2023
24.44
 48,505 24.81 25.46 23.61 0 0 0
03/02/2023
24.81
 27,701 23.33 25.83 23.33 0 0 0
02/02/2023
23.33
 69,304 22.96 25.93 22.22 1,000 0 0.0
01/02/2023
22.96
 84,001 22.22 24.54 21.39 0 0 0
31/01/2023
22.22
 96,800 21.48 22.78 21.30 0 0 0
30/01/2023
21.48
 167,520 21.39 21.67 21.30 0 0 0
27/01/2023
21.39
 76,600 21.02 21.48 20.83 0 0 0
19/01/2023
21.02
 111,700 20.74 21.02 20.65 0 0 0
18/01/2023
20.74
 82,000 20.93 20.93 20.56 0 0 0
17/01/2023
20.93
 106,449 20.65 20.93 20.28 0 0 0
16/01/2023
20.65
 55,000 20.46 20.65 20.37 0 0 0
13/01/2023
20.46
 31,015 20.37 20.46 20.28 0 0 0
12/01/2023
20.37
 26,400 20.46 20.46 20.28 0 0 0
11/01/2023
20.46
 24,900 20.37 20.46 20.19 0 0 0
10/01/2023
20.37
 32,300 20.37 20.37 20.09 0 0 0
09/01/2023
20.37
 62,340 20.93 20.93 20.28 0 0 0
06/01/2023
20.93
 136,100 20.93 21.02 20.28 0 0 0
05/01/2023
20.93
 193,900 20.74 21.39 20.74 0 0 0
04/01/2023
20.74
 590,165 18.80 20.74 18.98 0 0 0
03/01/2023
18.80
 738,249 16.67 18.80 16.20 0 0 0
30/12/2022
16.67
 69,500 16.20 16.67 16.20 0 0 0
29/12/2022
16.20
 52,200 16.20 16.20 16.20 0 0 0
28/12/2022
16.20
 69,700 16.30 16.30 16.11 0 0 0
27/12/2022
16.30
 193,000 16.02 16.30 16.02 0 0 0
26/12/2022
16.02
 85,925 16.02 16.02 15.93 0 0 0
23/12/2022
16.02
 47,700 16.02 16.02 15.93 0 0 0
22/12/2022
16.02
 37,600 16.02 16.11 15.93 0 0 0
21/12/2022
16.02
 58,200 16.48 16.48 15.74 0 0 0
20/12/2022
16.48
 72,000 16.57 16.57 15.93 0 0 0
19/12/2022
16.57
 92,500 17.13 17.13 16.20 0 0 0
16/12/2022
17.13
 104,900 17.04 17.13 16.39 0 0 0
15/12/2022
17.04
 126,209 16.57 17.04 16.20 0 0 0
14/12/2022
16.57
 107,010 16.67 16.67 16.30 0 0 0
13/12/2022
16.67
 50,400 16.76 16.76 16.48 0 0 0
12/12/2022
16.76
 73,400 17.04 17.04 16.48 0 0 0
09/12/2022
17.04
 128,833 16.67 17.22 16.30 0 0 0
08/12/2022
16.67
 167,525 16.39 16.85 16.11 0 0 0
07/12/2022
16.39
 75,542 16.11 16.76 16.11 0 0 0
06/12/2022
16.11
 103,800 16.67 16.85 16.11 0 0 0
05/12/2022
16.67
 86,300 17.13 17.13 16.67 0 0 0
02/12/2022
17.13
 169,757 16.94 17.13 16.30 0 0 0
01/12/2022
16.94
 127,637 16.39 17.31 16.39 0 0 0
30/11/2022
16.39
 124,600 16.30 16.39 16.11 0 0 0
29/11/2022
16.30
 201,170 15.65 17.69 15.46 0 0 0
28/11/2022
15.65
 82,365 15.28 15.83 15.28 0 0 0
25/11/2022
15.28
 67,900 15.19 15.37 14.91 0 0 0
24/11/2022
15.19
 41,500 15.37 15.37 15.19 0 0 0
23/11/2022
15.37
 74,200 15.37 15.37 15.19 0 0 0
22/11/2022
15.37
 80,206 15.56 15.56 15.09 0 0 0
21/11/2022
15.56
 97,100 15.28 15.65 15 0 0 0
18/11/2022
15.28
 57,200 15.28 15.37 15 0 0 0
17/11/2022
15.28
 122,900 15.46 15.46 15.28 0 0 0
16/11/2022
15.46
 82,600 15.37 15.56 14.63 0 0 0
15/11/2022
15.37
 88,700 15.74 15.74 14.91 0 0 0
14/11/2022
15.74
 100,200 15.83 15.83 15.28 0 0 0
11/11/2022
15.83
 95,700 15.74 16.02 15.65 0 0 0
10/11/2022
15.74
 83,210 15.93 15.93 15.19 0 0 0
09/11/2022
15.93
 69,200 15.83 16.02 15.65 0 0 0
08/11/2022
15.83
 93,300 16.11 16.11 15.65 0 0 0
07/11/2022
16.11
 76,600 15.65 16.11 15.56 0 0 0
04/11/2022
15.65
 105,300 15.56 15.74 15.28 0 0 0
03/11/2022
15.56
 100,510 15.74 15.74 15.46 0 0 0
02/11/2022
15.74
 103,910 15.65 15.74 15.56 0 0 0
01/11/2022
15.65
 119,110 15.74 15.74 15.28 0 0 0
31/10/2022
15.74
 22,710 15.74 15.83 15.74 0 0 0
28/10/2022
15.74
 80,511 15.93 16.02 15.65 0 0 0
27/10/2022
15.93
 28,706 15.46 16.11 15.46 0 0 0
26/10/2022
15.46
 12,900 15.74 15.74 15.28 0 0 0
25/10/2022
15.74
 25,500 15.83 15.83 15.37 0 0 0
24/10/2022
15.83
 24,403 15.83 16.11 15.46 0 0 0
21/10/2022
15.83
 35,637 16.48 16.48 15.83 0 600 -0.0
20/10/2022
16.48
 64,405 16.67 16.67 16.30 0 0 0
19/10/2022
16.67
 107,201 16.67 16.85 16.48 0 0 0
18/10/2022
16.67
 116,000 16.94 17.13 16.57 0 0 0
17/10/2022
16.94
 51,506 16.85 16.94 16.48 0 0 0
14/10/2022
16.85
 69,600 16.94 17.13 16.67 0 0 0
13/10/2022
16.94
 66,505 16.94 17.13 16.39 0 0 0
12/10/2022
16.94
 94,950 16.67 17.04 16.57 0 0 0
11/10/2022
16.67
 33,305 16.94 17.13 16.39 0 0 0
10/10/2022
16.94
 116,727 17.04 17.22 15.74 0 0 0
07/10/2022
17.04
 58,169 17.22 17.31 16.11 0 0 0
06/10/2022
17.22
 84,305 17.41 17.78 16.94 0 0 0
05/10/2022
17.41
 104,262 17.41 18.43 17.13 0 0 0
04/10/2022
17.41
 138,501 16.67 17.41 16.67 0 0 0
03/10/2022
16.67
 212,930 17.04 17.41 16.57 0 0 0
30/09/2022
17.04
 180,521 16.67 17.59 16.20 0 0 0
29/09/2022
16.67
 155,821 17.22 18.06 16.39 0 0 0
28/09/2022
17.22
 148,110 17.50 17.59 16.85 0 0 0
27/09/2022
17.50
 463,642 16.85 18.43 16.76 0 0 0
26/09/2022
16.85
 234,100 18.89 18.89 16.67 0 0 0
23/09/2022
18.89
 153,400 19.26 19.44 18.52 0 0 0
22/09/2022
19.26
 155,300 18.98 19.44 18.80 0 0 0
21/09/2022
18.98
 311,175 18.98 19.17 18.89 0 0 0
20/09/2022
18.98
 165,445 18.33 18.98 18.61 0 0 0
19/09/2022
18.33
 164,755 19.17 19.17 18.24 0 0 0
16/09/2022
19.17
 217,500 19.44 19.44 18.89 0 0 0
15/09/2022
19.44
 548,101 19.72 19.81 19.07 0 0 0
14/09/2022
19.72
 237,584 19.63 19.72 18.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |