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)
22/11/2021
16.67
 119,100 17.50 17.50 15.46 0 1,200 -0.0
19/11/2021
17.50
 217,966 17.87 18.33 16.67 0 0 0
18/11/2021
17.87
 323,520 16.57 18.15 16.20 0 0 0
17/11/2021
16.57
 125,800 16.20 17.13 16.30 0 0 0
16/11/2021
16.20
 115,700 16.57 16.67 15.93 0 0 0
15/11/2021
16.57
 146,900 15.83 16.94 15.83 0 0 0
12/11/2021
15.83
 140,701 14.91 16.11 14.81 0 0 0
11/11/2021
14.91
 214,300 14.91 15.28 14.54 0 0 0
10/11/2021
14.91
 102,002 15.09 15.09 14.81 0 0 0
09/11/2021
15.09
 121,822 15.46 15.46 14.81 0 0 0
08/11/2021
15.46
 227,800 15 15.65 14.72 0 0 0
05/11/2021
15
 140,400 15.19 15.28 14.17 0 0 0
04/11/2021
15.19
 218,000 14.54 16.20 13.15 0 0 0
03/11/2021
14.54
 247,004 15 15.56 14.17 0 0 0
02/11/2021
15
 412,200 13.80 15 13.89 0 0 0
01/11/2021
13.80
 451,300 12.41 13.89 12.41 0 0 0
29/10/2021
12.41
 165,600 12.59 12.96 12.41 0 0 0
28/10/2021
12.59
 122,100 12.50 12.87 12.41 0 0 0
27/10/2021
12.50
 175,800 12.69 12.96 12.22 0 0 0
26/10/2021
12.69
 299,500 12.04 12.87 11.85 0 0 0
25/10/2021
12.04
 86,800 11.76 12.04 11.67 0 0 0
22/10/2021
11.76
 108,900 11.94 11.94 11.57 0 0 0
21/10/2021
11.94
 133,300 11.94 12.04 11.67 0 0 0
20/10/2021
11.94
 69,000 12.31 12.50 11.76 0 0 0
19/10/2021
12.31
 100,300 12.41 12.41 12.04 0 0 0
18/10/2021
12.41
 199,900 12.04 12.69 12.04 0 0 0
15/10/2021
12.04
 125,800 11.76 12.13 11.76 0 0 0
14/10/2021
11.76
 89,800 11.48 11.94 11.48 0 0 0
13/10/2021
11.48
 50,600 11.39 11.94 11.30 0 0 0
12/10/2021
11.39
 105,600 11.39 11.57 10.93 0 0 0
11/10/2021
11.39
 105,600 11.02 11.48 11.11 0 0 0
08/10/2021
11.02
 56,200 11.20 11.39 10.93 0 0 0
07/10/2021
11.20
 59,400 11.57 11.76 11.11 0 0 0
06/10/2021
11.57
 156,400 11.11 12.13 10.93 0 0 0
05/10/2021
11.11
 93,500 10.56 11.30 10.56 0 0 0
04/10/2021
10.56
 84,800 10.83 10.83 10.37 0 0 0
01/10/2021
10.83
 70,300 11.11 11.11 10.56 0 0 0
30/09/2021
11.11
 39,000 11.11 11.39 10.19 0 0 0
29/09/2021
11.11
 32,900 11.11 11.39 10.93 0 0 0
28/09/2021
11.11
 173,005 10.65 11.30 10.28 0 0 0
27/09/2021
10.65
 190,900 11.85 11.85 10.65 0 0 0
24/09/2021
11.85
 155,400 11.94 12.78 11.57 0 0 0
23/09/2021
11.94
 145,867 12.59 12.96 11.85 0 0 0
22/09/2021
12.59
 137,614 12.59 12.59 11.67 0 0 0
21/09/2021
12.59
 98,200 12.69 12.69 11.85 0 0 0
20/09/2021
12.69
 181,700 12.41 13.15 12.41 0 0 0
17/09/2021
12.41
 327,062 10.93 12.50 11.02 0 0 0
16/09/2021
10.93
 51,000 10.93 11.02 10.74 0 0 0
15/09/2021
10.93
 122,900 10.83 11.02 10.37 0 0 0
14/09/2021
10.83
 133,301 11.39 11.39 10.83 0 0 0
13/09/2021
11.39
 140,300 11.20 11.48 10.83 0 0 0
10/09/2021
11.20
 186,616 11.39 11.48 11.02 0 0 0
09/09/2021
11.39
 103,600 11.39 11.57 11.11 0 0 0
08/09/2021
11.39
 96,703 11.39 11.85 11.30 2,000 0 0.0
07/09/2021
11.39
 157,600 11.94 12.31 11.30 0 0 0
06/09/2021
11.94
 139,100 11.76 12.22 11.67 0 0 0
01/09/2021
11.76
 150,800 11.48 11.94 11.30 0 0 0
31/08/2021
11.48
 97,101 11.57 11.76 11.11 0 0 0
30/08/2021
11.57
 276,045 11.02 12.04 10.83 0 0 0
27/08/2021
11.02
 183,200 11.20 11.20 10.19 0 0 0
26/08/2021
11.20
 165,403 11.11 11.57 10.46 0 0 0
25/08/2021
11.11
 237,005 11.85 11.85 10.74 0 0 0
24/08/2021
11.85
 414,660 11.67 13.15 10.56 0 0 0
23/08/2021
11.67
 328,010 10.22 11.67 10.83 0 0 0
20/08/2021
10.46
 641,700 9.35 10.46 9.54 0 0 0
19/08/2021
9.35
 236,200 9.26 9.44 8.70 0 2,500 -0.0
18/08/2021
9.26
 95,100 9.17 9.44 8.70 0 500 -0.0
17/08/2021
9.17
 94,700 9.44 9.72 8.98 0 0 0
16/08/2021
9.44
 212,500 8.43 9.44 8.70 2,500 0 0.0
13/08/2021
8.43
 112,400 8.06 8.52 7.96 0 0 0
12/08/2021
8.06
 30,100 7.96 8.24 7.96 0 0 0
11/08/2021
7.96
 66,500 7.87 8.52 7.87 0 0 0
10/08/2021
7.87
 60,600 8.06 8.06 7.69 0 9,500 -0.1
09/08/2021
8.06
 47,206 7.59 8.06 7.59 0 0 0
06/08/2021
7.59
 107,300 8.06 8.06 7.59 0 0 0
05/08/2021
8.06
 68,400 7.59 8.06 7.59 2,600 0 0.0
04/08/2021
7.59
 68,600 7.50 7.96 7.50 6,900 0 0.1
03/08/2021
7.50
 34,400 7.50 7.50 7.41 0 0 0
02/08/2021
7.50
 43,500 7.59 7.59 7.41 0 0 0
30/07/2021
7.59
 108,500 7.69 7.69 7.59 0 0 0
29/07/2021
7.69
 18,600 7.59 7.69 7.50 0 0 0
28/07/2021
7.59
 90,800 7.50 7.69 7.50 0 0 0
27/07/2021
7.50
 78,100 7.41 7.69 7.41 0 0 0
26/07/2021
7.41
 56,420 7.50 7.50 7.41 0 0 0
23/07/2021
7.50
 7,000 7.87 7.87 7.50 0 0 0
22/07/2021
7.87
 78,100 7.59 7.96 7.59 0 400 -0.0
21/07/2021
7.59
 74,900 7.69 7.96 7.50 0 0 0
20/07/2021
7.69
 57,700 7.41 7.69 7.31 0 0 0
19/07/2021
7.41
 85,100 7.69 7.78 7.41 0 0 0
16/07/2021
7.69
 89,100 8.06 8.06 7.59 0 0 0
15/07/2021
8.06
 37,500 7.59 8.15 7.59 400 0 0.0
14/07/2021
7.59
 90,400 7.69 7.78 7.50 0 0 0
13/07/2021
7.69
 40,230 7.41 7.87 7.31 0 0 0
12/07/2021
7.41
 154,800 8.24 8.24 7.13 0 0 0
09/07/2021
8.24
 95,100 8.43 8.61 7.87 0 0 0
08/07/2021
8.43
 53,200 8.52 8.80 8.33 0 0 0
07/07/2021
8.52
 214,200 8.61 8.70 7.96 0 0 0
06/07/2021
8.61
 150,200 9.72 9.72 8.52 0 1,000 -0.0
05/07/2021
9.72
 123,300 9.91 10.19 8.43 0 0 0
02/07/2021
9.91
 387,925 9.44 10.19 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |