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)
13/09/2022
19.63
 304,808 20.93 20.93 19.26 0 0 0
12/09/2022
20.93
 567,100 20.46 20.93 19.35 0 0 0
09/09/2022
20.46
 681,272 19.07 20.74 18.89 0 0 0
08/09/2022
19.07
 225,200 18.33 19.44 18.15 0 0 0
07/09/2022
18.33
 221,800 18.98 18.98 17.69 0 0 0
06/09/2022
18.98
 104,000 18.70 18.98 18.80 0 0 0
05/09/2022
18.70
 143,901 18.89 19.17 18.70 0 0 0
31/08/2022
18.89
 109,000 19.26 19.35 18.61 0 0 0
30/08/2022
19.26
 101,200 19.35 19.72 18.98 0 0 0
29/08/2022
19.35
 147,563 20.28 20.37 18.98 0 0 0
26/08/2022
20.28
 164,309 20.09 20.65 20.09 0 0 0
25/08/2022
20.09
 389,600 20.46 23.06 20 0 0 0
24/08/2022
20.46
 502,800 20.19 20.74 19.63 600 0 0.0
23/08/2022
20.19
 433,039 18.89 20.46 18.43 0 0 0
22/08/2022
18.89
 173,300 18.70 18.89 18.61 0 0 0
19/08/2022
18.70
 176,100 18.89 18.89 18.52 0 0 0
18/08/2022
18.89
 92,900 18.70 19.07 18.70 0 0 0
17/08/2022
18.70
 130,275 18.98 19.07 18.43 0 0 0
16/08/2022
18.98
 706,610 17.59 20.09 17.50 0 0 0
15/08/2022
17.59
 152,802 17.69 17.87 17.41 0 0 0
12/08/2022
17.69
 160,000 17.78 17.96 17.41 0 0 0
11/08/2022
17.78
 314,400 17.96 18.52 17.69 0 0 0
10/08/2022
17.96
 409,800 17.69 18.33 17.69 0 0 0
09/08/2022
17.69
 452,800 17.41 18.06 17.22 0 0 0
08/08/2022
17.41
 153,922 17.50 17.50 17.22 0 0 0
05/08/2022
17.50
 409,500 16.67 17.78 16.48 0 0 0
04/08/2022
16.67
 111,700 16.76 16.85 16.48 0 0 0
03/08/2022
16.76
 178,600 16.94 16.94 16.39 0 0 0
02/08/2022
16.94
 162,500 16.85 17.13 16.57 0 0 0
01/08/2022
16.85
 183,250 16.39 17.04 16.48 0 0 0
29/07/2022
16.39
 171,000 16.76 17.04 16.39 0 0 0
28/07/2022
16.76
 264,473 16.76 17.41 16.76 0 0 0
27/07/2022
16.76
 215,000 16.57 17.04 16.39 0 0 0
26/07/2022
16.57
 407,300 16.02 17.04 16.11 0 0 0
25/07/2022
16.02
 182,227 16.11 16.20 15.83 0 0 0
22/07/2022
16.11
 211,100 15.74 16.11 15.83 0 0 0
21/07/2022
15.74
 149,405 15.93 16.02 15.56 0 0 0
20/07/2022
15.93
 743,200 15.46 17.41 15.19 0 0 0
19/07/2022
15.46
 366,300 15.09 15.65 15.09 0 0 0
18/07/2022
15.09
 204,200 14.91 15.28 14.72 0 0 0
15/07/2022
14.91
 118,700 14.35 15 14.35 0 0 0
14/07/2022
14.35
 110,500 14.35 14.72 14.26 0 0 0
13/07/2022
14.35
 103,100 13.80 14.72 13.98 0 0 0
12/07/2022
13.80
 108,400 13.89 14.35 13.80 0 0 0
11/07/2022
13.89
 113,900 14.44 14.81 13.80 0 0 0
08/07/2022
14.44
 238,000 14.54 14.81 13.15 0 0 0
07/07/2022
14.54
 103,400 14.63 14.72 14.35 0 0 0
06/07/2022
14.63
 117,837 15 15 13.70 0 0 0
05/07/2022
15
 15,300 14.81 15.09 14.44 0 0 0
04/07/2022
14.81
 14,800 14.44 15.65 14.17 0 0 0
01/07/2022
14.44
 11,407 14.72 14.72 13.80 0 0 0
30/06/2022
14.72
 12,100 14.44 14.72 14.35 0 0 0
29/06/2022
14.44
 3,000 14.54 14.54 14.44 0 0 0
28/06/2022
14.54
 14,320 14.35 14.63 14.35 0 0 0
27/06/2022
14.35
 6,500 14.44 14.54 14.35 0 0 0
24/06/2022
14.44
 16,600 14.54 14.54 14.44 0 0 0
23/06/2022
14.54
 61,400 14.81 14.81 14.44 0 0 0
22/06/2022
14.81
 153,500 14.81 15.09 14.54 0 0 0
21/06/2022
14.81
 76,220 15 15.09 14.72 0 0 0
20/06/2022
15
 79,900 15.19 15.19 14.72 0 0 0
17/06/2022
15.19
 91,500 15.28 15.28 15 0 0 0
16/06/2022
15.28
 96,000 15.28 15.46 15.19 0 0 0
15/06/2022
15.28
 88,900 15.28 15.65 15.09 0 0 0
14/06/2022
15.28
 100,700 15.37 15.37 14.81 0 0 0
13/06/2022
15.37
 164,800 15.56 15.56 14.81 0 0 0
10/06/2022
15.56
 147,500 15.46 15.65 15 0 0 0
09/06/2022
15.46
 101,400 15.56 15.65 15.37 0 0 0
08/06/2022
15.56
 107,500 15.56 15.65 15.37 0 0 0
07/06/2022
15.56
 77,700 15.56 15.65 15.09 0 0 0
06/06/2022
15.56
 112,910 15.74 15.74 15.46 0 0 0
03/06/2022
15.74
 254,200 15.46 15.74 15.28 0 0 0
02/06/2022
15.46
 114,702 15.46 15.56 15.19 0 0 0
01/06/2022
15.46
 100,800 15.46 15.56 15.28 0 0 0
31/05/2022
15.46
 25,400 15.65 15.65 15.09 0 0 0
30/05/2022
15.65
 58,100 15.56 15.65 15.46 0 0 0
27/05/2022
15.56
 67,400 15.46 15.65 15.28 0 0 0
26/05/2022
15.46
 89,300 15.46 15.74 15.37 0 0 0
25/05/2022
15.46
 86,500 15.46 15.65 15.19 0 0 0
24/05/2022
15.46
 86,200 15.83 15.83 15.19 0 0 0
23/05/2022
15.83
 82,700 15.93 16.02 15.37 0 0 0
20/05/2022
15.93
 132,100 15.83 16.20 15.65 0 0 0
19/05/2022
15.83
 103,100 15.93 15.93 15.74 0 0 0
18/05/2022
15.93
 93,000 16.11 16.11 15.74 0 0 0
17/05/2022
16.11
 303,500 15.19 16.20 15.09 0 0 0
16/05/2022
15.19
 122,200 15.09 15.37 15 0 0 0
13/05/2022
15.09
 26,300 15.28 15.46 14.63 0 0 0
12/05/2022
15.28
 247,700 15.56 15.56 15.09 0 0 0
11/05/2022
15.56
 139,700 15.19 15.74 15.19 0 0 0
10/05/2022
15.19
 26,000 15.46 15.46 15 0 0 0
09/05/2022
15.46
 58,850 15.56 16.11 14.72 0 0 0
06/05/2022
15.56
 39,700 15.46 15.74 15.46 0 0 0
05/05/2022
15.46
 57,400 15.56 15.65 15.46 0 0 0
04/05/2022
15.56
 113,700 15.65 15.74 15.56 0 0 0
29/04/2022
15.65
 99,800 15.65 15.93 15.46 0 0 0
28/04/2022
15.65
 102,200 15.74 15.93 15.56 0 0 0
27/04/2022
15.74
 93,520 15.65 16.20 15.28 0 0 0
26/04/2022
15.65
 127,000 15.65 15.74 14.35 0 0 0
25/04/2022
15.65
 36,240 15.93 15.93 15.37 0 0 0
22/04/2022
15.93
 58,900 16.20 16.20 15.46 0 0 0
21/04/2022
16.20
 127,500 16.11 16.30 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |