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
(2024-04-09) 		-0.30 -1.55% 8,544,100 47,400 -0.2
18.80
19.70
19
2 tháng
(2024-03-11) 		-1.50 -7.32% 26,768,500 -214,800 -5.5
18.80
21.10
19
3 tháng
(2024-02-15) 		-0.30 -1.55% 34,999,300 31,289 -0.6
18.80
21.10
19
6 tháng
(2023-11-13) 		-0.70 -3.55% 71,763,400 -12,500 -1.5
18
21.10
19
12 tháng
(2023-05-15) 		-4.60 -19.49% 107,364,942 57,000 -0.1
18
29
19
24 tháng
(2022-05-20) 		1.80 10.47% 142,228,054 57,000 -0.1
14.90
29
19
36 tháng
(2021-05-25) 		10.80 131.71% 175,610,258 55,650 -0.1
8
29
19
60 tháng
(2020-07-03) 		4.70 32.87% 183,637,176 58,450 -0.1
6.30
29
19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
19
0
 353,300 18.80 19.30 18.80 1,800 16,300 -0.3
#2 08/05/2024
19
0
 408,600 19 19.10 18.70 11,700 0 0.2
#3 07/05/2024
19
-0.10
 318,000 19.10 19.30 18.90 0 0 0
#4 06/05/2024
19.10
0.10
 757,000 19.20 19.40 18.50 55,800 0 0
#5 03/05/2024
19
0
 327,800 19 19.40 18.80 0 5,200 -0.1
#6 02/05/2024
19
0
 314,700 19 19.10 18.80 0 0 0
#7 26/04/2024
19
-0.10
 377,700 19.10 19.60 18.80 0 7,200 -0.1
#8 25/04/2024
19.10
-0.10
 259,000 19.20 19.20 18.80 0 1,300 -0.0
#9 24/04/2024
19.20
0.20
 313,800 19 19.50 19 6,300 0 0.1
#10 23/04/2024
19
-0.70
 259,600 19.80 19.80 19 3,300 0 0.1
#11 22/04/2024
19.70
0.20
 562,400 19.50 19.80 19.30 5,200 0 0.1
#12 19/04/2024
19.50
0.10
 770,000 19.30 19.50 18.60 0 9,300 -0.2
#13 17/04/2024
19.40
0.10
 979,600 19.10 19.50 18.80 0 0 0
#14 16/04/2024
19.30
0
 351,400 19.20 19.30 18.50 0 7,100 -0.1
#15 15/04/2024
19.30
-0.40
 421,800 19.60 19.70 17.80 8,600 500 0.2
#16 12/04/2024
19.70
0.20
 303,200 19.50 19.90 19.50 0 0 0
#17 11/04/2024
19.50
0.70
 755,900 18.80 20.10 18.60 0 0 0
#18 10/04/2024
18.80
-0.50
 393,000 19.30 19.30 18.80 6,300 1,800 0.1
#19 09/04/2024
19.30
0
 317,300 19.40 19.40 19.10 0 2,900 -0.1
#20 08/04/2024
19.30
0.40
 350,200 19.70 19.70 18.80 0 0 0
#21 05/04/2024
18.90
-0.60
 640,200 19.40 19.50 18.90 3,800 6,100 -0.0
#22 04/04/2024
19.50
0
 272,800 19.80 19.80 19.30 2,900 0 0.1
#23 03/04/2024
19.50
-0.50
 295,700 19.90 20 19.50 0 0 0
#24 02/04/2024
20
0.60
 748,600 19.40 20 19.10 6,100 4,300 0.0
#25 01/04/2024
19.40
-0.30
 528,500 19.70 19.80 19.40 0 23,600 -0.5
#26 29/03/2024
19.70
0.10
 385,600 19.60 20 19.50 0 900 -0.0
#27 28/03/2024
19.60
-0.10
 470,800 19.70 19.90 19.60 0 7,700 -0.2
#28 27/03/2024
19.70
-0.30
 377,200 20 20.10 19.70 0 5,200 -0.1
#29 26/03/2024
20
0.30
 491,200 19.60 20 19.60 0 31,500 -0.6
#30 25/03/2024
19.70
0
 584,100 19.70 19.90 19.50 1,300 0 0.0
#31 22/03/2024
19.70
-0.40
 1,059,500 20.10 20.30 19.70 5,200 0 0.1
#32 21/03/2024
20.10
0.30
 766,100 19.80 20.40 19.80 43,400 18,200 0.5
#33 20/03/2024
19.80
0.10
 706,900 19.70 20.20 19.50 5,400 3,700 0.0
#34 19/03/2024
19.70
-0.60
 841,700 20.30 20.60 19.70 4,400 18,500 -0.3
#35 18/03/2024
20.30
-0.80
 1,176,400 21.10 21.20 19.60 18,200 30,000 -0.3
#36 15/03/2024
21.10
0.20
 2,097,700 20.90 21.30 20.70 3,500 60,000 -1.2
#37 14/03/2024
20.90
0.50
 2,747,600 20.40 21 20.30 21,200 109,900 -1.8
#38 13/03/2024
20.40
0.40
 1,275,500 20 20.50 19.80 3,300 93,600 -1.8
#39 12/03/2024
20
-0.50
 1,141,800 20.50 20.90 19.80 12,400 6,700 0.1
#40 11/03/2024
20.50
0.30
 1,266,300 20.20 20.90 20.10 32,500 5,900 0.6
#41 08/03/2024
20.20
0.90
 2,343,400 19.30 20.50 19.40 256,600 2,100 5.1
#42 07/03/2024
19.30
0.40
 429,700 18.90 19.50 18.90 6,100 7,400 -0.0
#43 06/03/2024
18.90
0
 225,200 18.90 19.10 18.70 5,900 100 0.1
#44 05/03/2024
18.90
-0.20
 245,900 19.10 19.10 18.80 0 19,200 -0.4
#45 04/03/2024
19.10
-0.10
 233,200 19.20 19.40 19 7,400 200 0.1
#46 01/03/2024
19.20
-0.10
 291,300 19.30 19.30 19 0 32,211 -0.6
#47 29/02/2024
19.30
0
 296,900 19.30 19.30 18.80 19,200 23,300 -0.1
#48 28/02/2024
19.30
0
 290,600 19.30 19.30 18.90 800 12,500 -0.2
#49 27/02/2024
19.30
0
 306,000 19.30 19.30 19 22,500 27,400 -0.1
#50 26/02/2024
19.30
-0.10
 409,700 19.40 19.40 18.80 0 93,500 -1.8
#51 23/02/2024
19.40
0
 350,100 19.40 19.60 19.10 9,300 11,000 -0.0
#52 22/02/2024
19.40
-0.10
 322,200 19.50 19.60 19.30 44,000 3,000 0.8
#53 21/02/2024
19.50
0
 312,800 19.50 19.50 19.30 23,600 0 0.5
#54 20/02/2024
19.50
0.20
 655,600 19.30 19.50 19 87,500 200 1.7
#55 19/02/2024
19.30
0.10
 812,000 19.20 19.30 19 0 6,900 -0.1
#56 16/02/2024
19.20
-0.10
 305,400 19.30 19.40 19 3,700 7,700 -0.1
#57 15/02/2024
19.30
0.10
 400,800 19.20 19.80 19 8,900 2,700 0.1
#58 07/02/2024
19.20
0.20
 558,200 19 19.30 18.80 0 0 0
#59 06/02/2024
19
0
 348,500 19 19.20 18.80 4,000 0 0.1
#60 05/02/2024
19
-0.20
 352,500 19.20 19.50 18.90 16,900 0 0.3
#61 02/02/2024
19.20
0.50
 934,000 18.70 19.30 18.40 0 13,900 -0.3
#62 01/02/2024
18.70
0
 312,200 18.70 18.80 18.50 0 20,500 -0.4
#63 31/01/2024
18.70
-0.20
 434,200 18.90 19.40 18.70 0 12,600 -0.2
#64 30/01/2024
18.90
0
 435,600 18.90 19 18.50 13,909 2,200 0.2
#65 29/01/2024
18.90
0
 1,027,600 18.90 19.20 18.20 20,500 0 0.4
#66 26/01/2024
18.90
0.60
 658,400 18.30 19 18.20 0 0 0
#67 25/01/2024
18.30
-0.10
 720,500 18.40 18.40 18 0 4,000 -0.1
#68 24/01/2024
18.40
0.20
 744,800 18.20 19.30 18.10 5,200 10,900 -0.1
#69 23/01/2024
18.20
-0.10
 517,800 18.30 18.60 18.10 0 0 0
#70 22/01/2024
18.30
0.10
 354,500 18.20 18.30 18.10 0 0 0
#71 19/01/2024
18.20
0.10
 334,400 18.10 18.40 18.10 2,000 0 0.0
#72 18/01/2024
18.10
0
 326,900 18.10 18.20 18 0 0 0
#73 17/01/2024
18.10
0.10
 367,700 18 18.30 18 2 0 0.0
#74 16/01/2024
18
0
 353,400 18 18.20 18 0 0 0
#75 15/01/2024
18
0
 347,100 18 18.10 18 0 0 0
#76 12/01/2024
18
-0.20
 321,400 18.20 18.30 18 0 0 0
#77 11/01/2024
18.20
-0.30
 350,600 18.50 18.60 18.10 0 1,200 -0.0
#78 10/01/2024
18.50
0
 374,200 18.50 18.70 18.40 0 5,000 -0.1
#79 09/01/2024
18.50
0
 365,600 18.50 19 18.50 0 5,900 -0.1
#80 08/01/2024
18.50
-0.70
 432,800 19.20 19.20 18.50 0 6,100 -0.1
#81 05/01/2024
19.20
-0.10
 439,400 19.30 19.30 18.80 0 0 0
#82 04/01/2024
19.30
0
 393,800 19.30 19.30 19 0 0 0
#83 03/01/2024
19.30
-0.10
 420,300 19.40 19.40 18.50 0 0 0
#84 02/01/2024
19.40
-0.40
 791,500 19.80 20 19.10 0 0 0
#85 29/12/2023
19.80
0.30
 5,379,900 19.50 19.80 19.40 1,500 0 0.0
#86 28/12/2023
19.50
0.30
 1,508,800 19.20 19.50 19 18,200 0 0.3
#87 27/12/2023
19.20
0
 347,000 19.20 19.20 18.90 0 0 0
#88 26/12/2023
19.20
-0.30
 347,900 19.50 19.50 19 0 0 0
#89 25/12/2023
19.50
-0.20
 564,100 19.70 19.80 19 0 0 0
#90 22/12/2023
19.70
1.50
 930,400 18.20 20 18 0 0 0
#91 21/12/2023
18.20
0
 328,100 18.20 18.30 18 0 0 0
#92 20/12/2023
18.20
0
 350,900 18.20 18.20 17.90 0 0 0
#93 19/12/2023
18.20
0
 320,100 18.20 18.20 18 0 0 0
#94 18/12/2023
18.20
0.10
 319,100 18.10 18.20 17.90 400 0 0.0
#95 15/12/2023
18.10
-0.20
 318,400 18.30 18.40 18.10 0 0 0
#96 14/12/2023
18.30
-0.10
 394,300 18.40 18.40 18 500 0 0.0
#97 13/12/2023
18.40
0.20
 616,500 18.20 18.60 17.90 0 0 0
#98 12/12/2023
18.20
-0.30
 246,400 18.50 18.60 18.20 0 0 0
#99 11/12/2023
18.50
-0.30
 284,000 18.80 18.80 18.40 0 0 0
#100 08/12/2023
18.80
-0.20
 349,200 19 19 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc