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)
20/04/2022
16.11
 120,724 16.67 16.67 16.11 0 0 0
19/04/2022
16.67
 170,500 16.39 16.85 16.39 0 0 0
18/04/2022
16.39
 175,600 16.85 16.94 15.74 0 0 0
15/04/2022
16.85
 143,800 17.04 17.13 16.67 0 0 0
14/04/2022
17.04
 257,500 16.76 17.04 16.39 0 0 0
13/04/2022
16.76
 141,400 16.85 17.04 16.48 0 0 0
12/04/2022
16.85
 158,105 17.50 17.50 16.20 0 0 0
08/04/2022
17.50
 781,437 16.67 18.43 16.30 0 0 0
07/04/2022
16.67
 99,300 16.39 16.67 16.11 0 0 0
06/04/2022
16.39
 122,400 16.39 16.67 16.20 0 0 0
05/04/2022
16.39
 132,126 16.39 16.48 16.11 0 0 0
04/04/2022
16.39
 144,400 16.11 16.76 16.20 0 0 0
01/04/2022
16.11
 73,100 15.83 16.30 15.74 0 0 0
31/03/2022
15.83
 141,900 15.83 16.39 15.83 0 0 0
30/03/2022
15.83
 101,400 16.20 16.48 15.65 0 0 0
29/03/2022
16.20
 182,600 15.83 16.57 15.74 0 0 0
28/03/2022
15.83
 189,400 15.65 16.11 15.37 0 0 0
25/03/2022
15.65
 196,610 15.83 15.93 13.61 0 0 0
24/03/2022
15.83
 162,500 15.74 16.02 15.65 0 0 0
23/03/2022
15.74
 372,802 15.46 16.11 15.46 0 0 0
22/03/2022
15.46
 164,400 15.46 15.65 15.19 0 0 0
21/03/2022
15.46
 132,450 15.28 15.65 15 0 0 0
18/03/2022
15.28
 165,284 15.28 15.65 14.91 0 0 0
17/03/2022
15.28
 160,600 14.91 15.37 14.81 0 0 0
16/03/2022
14.91
 47,700 15.09 15.09 14.72 0 0 0
15/03/2022
15.09
 295,052 15.09 15.37 14.72 0 0 0
14/03/2022
15.09
 105,548 15.46 15.46 14.81 0 0 0
11/03/2022
15.46
 249,800 15.56 15.74 15.19 0 0 0
10/03/2022
15.56
 209,316 15.28 16.11 15.19 0 0 0
09/03/2022
15.28
 225,200 15 15.28 14.91 0 0 0
08/03/2022
15
 89,975 15 15.28 14.81 0 0 0
07/03/2022
15
 136,670 15.09 15.19 14.72 0 0 0
04/03/2022
15.09
 313,078 15.19 15.28 15 0 0 0
03/03/2022
15.19
 123,848 15 15.46 14.72 0 0 0
02/03/2022
15
 211,905 15.28 15.74 14.72 0 0 0
01/03/2022
15.28
 61,600 15.46 15.56 14.91 0 0 0
28/02/2022
15.46
 29,383 15.83 15.83 15.46 0 0 0
25/02/2022
15.83
 154,052 15.74 16.02 15.65 0 0 0
24/02/2022
15.74
 928,147 15.93 16.20 15.28 0 0 0
23/02/2022
15.93
 305,100 15.46 16.11 15.46 0 0 0
22/02/2022
15.46
 745,348 15.09 15.74 14.81 0 0 0
21/02/2022
15.09
 24,600 14.81 15.28 14.81 0 0 0
18/02/2022
14.81
 785,200 13.70 15.09 13.70 0 0 0
17/02/2022
13.70
 12,705 13.89 13.89 13.52 0 0 0
16/02/2022
13.89
 4,865 13.70 14.35 13.52 0 0 0
15/02/2022
13.70
 13,900 13.52 13.70 13.33 0 0 0
14/02/2022
13.52
 14,030 13.80 13.89 13.52 0 0 0
11/02/2022
13.80
 3,515 13.61 14.07 13.70 0 0 0
10/02/2022
13.61
 9,670 14.07 14.07 13.61 0 0 0
09/02/2022
14.07
 7,551 13.80 14.17 13.70 0 400 -0.0
08/02/2022
13.80
 15,190 14.54 14.54 13.80 0 0 0
07/02/2022
14.54
 4,100 12.96 14.72 14.17 0 0 0
28/01/2022
12.96
 32,202 12.87 14.35 12.87 0 0 0
27/01/2022
12.87
 7,651 12.69 12.96 12.59 0 0 0
26/01/2022
12.69
 13,200 12.96 12.96 12.69 0 0 0
25/01/2022
12.96
 46,550 12.50 13.15 12.22 0 0 0
24/01/2022
12.50
 6,051 13.52 13.52 12.50 0 0 0
21/01/2022
13.52
 7,800 13.24 13.89 13.43 0 0 0
20/01/2022
13.24
 20,000 13.15 13.24 12.69 0 0 0
19/01/2022
13.15
 19,700 12.22 13.24 12.50 0 0 0
18/01/2022
12.22
 20,400 12.87 14.17 12.04 0 0 0
17/01/2022
12.87
 67,200 14.81 14.81 12.41 0 0 0
14/01/2022
14.81
 46,500 14.54 15.09 13.89 0 0 0
13/01/2022
14.54
 55,200 14.81 14.81 14.44 0 0 0
12/01/2022
14.81
 54,000 15 15.09 14.63 0 0 0
11/01/2022
15
 101,050 15.19 15.19 14.81 0 0 0
10/01/2022
15.19
 87,800 15.46 15.83 15.19 0 0 0
07/01/2022
15.46
 62,110 15.46 15.74 15.28 0 0 0
06/01/2022
15.46
 77,851 15.56 15.56 15.19 0 0 0
05/01/2022
15.56
 47,900 15.74 15.74 15.37 0 0 0
04/01/2022
15.74
 47,800 15.74 15.74 15.46 0 0 0
31/12/2021
15.74
 82,179 16.02 16.67 15.65 0 0 0
30/12/2021
16.02
 115,997 14.72 16.20 14.91 0 0 0
29/12/2021
14.72
 34,000 14.81 15.19 14.54 0 0 0
28/12/2021
14.81
 92,800 15.19 15.19 14.63 0 0 0
27/12/2021
15.19
 28,336 15.09 15.46 14.81 0 0 0
24/12/2021
15.09
 41,600 15.19 15.28 14.91 0 0 0
23/12/2021
15.19
 117,445 15.65 15.65 14.91 0 0 0
22/12/2021
15.65
 104,300 15.65 15.83 15.28 0 0 0
21/12/2021
15.65
 47,600 15.93 16.02 15.56 0 0 0
20/12/2021
15.93
 89,300 15.65 16.11 15.56 0 0 0
17/12/2021
15.65
 83,600 15.56 15.83 15.37 0 0 0
16/12/2021
15.56
 107,700 15.65 16.02 15.09 0 0 0
15/12/2021
15.65
 46,600 15.65 16.02 15.46 0 0 0
14/12/2021
15.65
 49,404 15.74 15.83 15.56 0 0 0
13/12/2021
15.74
 72,700 15.74 18.15 15.56 0 0 0
10/12/2021
15.74
 78,695 16.11 16.20 15.56 0 0 0
09/12/2021
16.11
 22,475 16.11 16.20 15.74 0 0 0
08/12/2021
16.11
 29,373 16.20 16.67 15.83 0 0 0
07/12/2021
16.20
 88,115 15.65 17.13 15.65 0 550 -0.0
06/12/2021
15.65
 214,582 16.02 16.48 15.56 0 0 0
03/12/2021
16.02
 161,800 16.76 17.13 16.02 0 1,000 -0.0
02/12/2021
16.76
 75,820 16.94 17.13 16.48 0 0 0
01/12/2021
16.94
 48,571 17.13 17.59 16.76 0 0 0
30/11/2021
17.13
 142,150 16.67 17.87 16.67 0 1,000 -0.0
29/11/2021
16.67
 86,716 16.48 16.94 15.74 0 0 0
26/11/2021
16.48
 120,900 16.85 16.94 16.39 400 0 0.0
25/11/2021
16.85
 81,919 16.94 17.31 16.85 0 0 0
24/11/2021
16.94
 55,570 16.67 17.22 16.67 1,000 0 0.0
23/11/2021
16.67
 89,169 16.67 16.85 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |