CTCP Chứng khoán Nhất Việt (vfs)

9.40
0.10
(1.08%)
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
9.30
19.70
9.30
2 tháng
(2024-03-11) 		-1.50 -7.32% 26,768,500 -214,800 -5.5
9.30
21.10
9.30
3 tháng
(2024-02-15) 		-0.30 -1.55% 34,999,300 31,289 -0.6
9.30
21.10
9.30
6 tháng
(2023-11-13) 		-0.70 -3.55% 71,763,400 -12,500 -1.5
9.30
21.10
9.30
12 tháng
(2023-05-16) 		-4 -17.39% 107,237,021 57,000 -0.1
9.30
29
9.30
24 tháng
(2022-05-23) 		1.90 11.11% 142,095,954 57,000 -0.1
9.30
29
9.30
36 tháng
(2021-05-26) 		10.90 134.57% 175,594,758 55,650 -0.1
8
29
9.30
60 tháng
(2020-07-03) 		4.70 32.87% 183,637,176 58,450 -0.1
6.30
29
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2022
15.93
 93,000 15.74 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 15.37 15.37 15 0 0 0
13/05/2022
15.09
 26,300 15.46 15.46 14.63 0 0 0
12/05/2022
15.28
 247,700 15.37 15.46 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 15.83 16.11 14.72 0 0 0
06/05/2022
15.56
 39,700 15.56 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 15.56 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 15.56 15.93 15.56 0 0 0
27/04/2022
15.74
 93,520 15.28 16.20 15.28 0 0 0
26/04/2022
15.65
 127,000 15.19 15.74 14.35 0 0 0
25/04/2022
15.65
 36,240 15.74 15.74 15.37 0 0 0
22/04/2022
15.93
 58,921 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
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
14/04/2022
17.04
 257,525 16.67 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 17.41 17.41 16.20 0 0 0
08/04/2022
17.50
 781,437 16.30 18.43 16.30 0 0 0
07/04/2022
16.67
 99,300 16.20 16.67 16.11 0 0 0
06/04/2022
16.39
 122,400 16.57 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 16.30 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 16.20 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 15.37 16.11 15.37 0 0 0
25/03/2022
15.65
 196,610 15.93 15.93 13.61 0 0 0
24/03/2022
15.83
 162,500 15.83 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 14.81 15.37 14.81 0 0 0
16/03/2022
14.91
 47,700 14.91 14.91 14.72 0 0 0
15/03/2022
15.09
 295,052 15.37 15.37 14.72 0 0 0
14/03/2022
15.09
 105,548 15.37 15.37 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 15.19 16.11 15.19 0 0 0
09/03/2022
15.28
 225,200 15.09 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 15.19 14.72 0 0 0
04/03/2022
15.09
 313,078 15 15.28 15 0 0 0
03/03/2022
15.19
 123,848 15.09 15.46 14.72 0 0 0
02/03/2022
15
 211,905 15.74 15.74 14.72 0 0 0
01/03/2022
15.28
 61,600 15.56 15.56 14.91 0 0 0
28/02/2022
15.46
 29,383 15.65 15.74 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 15.74 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 14.81 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
 785,201 13.89 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 14.35 14.35 13.52 0 0 0
15/02/2022
13.70
 13,900 13.70 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 14.07 14.07 13.70 0 0 0
10/02/2022
13.61
 9,670 13.98 13.98 13.61 0 0 0
09/02/2022
14.07
 7,551 13.70 14.17 13.70 0 400 0.0
08/02/2022
13.80
 15,190 14.26 14.26 13.80 0 0 0
07/02/2022
14.54
 4,100 14.17 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 12.96 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 12.87 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 13.89 13.89 13.43 0 0 0
20/01/2022
13.24
 20,000 12.96 13.24 12.69 0 0 0
19/01/2022
13.15
 19,795 13.15 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 14.72 14.72 12.41 0 0 0
14/01/2022
14.81
 46,500 13.98 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 14.81 15.09 14.63 0 0 0
11/01/2022
15
 101,050 15 15.09 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 15.74 15.74 15.28 0 0 0
06/01/2022
15.46
 77,851 15.37 15.46 15.19 0 0 0
05/01/2022
15.56
 47,954 15.46 15.74 15.37 0 0 0
04/01/2022
15.74
 47,897 15.74 15.74 15.46 0 0 0
31/12/2021
15.74
 82,179 15.74 16.67 15.65 0 0 0
30/12/2021
16.02
 115,997 15 16.20 14.91 0 0 0
29/12/2021
14.72
 34,000 15.19 15.19 14.54 0 0 0
27/12/2021
15.19
 28,336 15.28 15.46 14.81 0 0 0
24/12/2021
15.09
 41,600 15.28 15.28 14.91 0 0 0
23/12/2021
15.19
 117,445 15.56 15.56 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
 47,646 16.02 16.02 15.56 0 0 0
20/12/2021
15.93
 89,350 15.56 16.11 15.56 0 0 0
17/12/2021
15.65
 83,646 15.46 15.83 15.37 0 0 0
16/12/2021
15.56
 107,700 15.46 16.02 13.52 0 0 0
15/12/2021
15.65
 46,700 16.02 16.02 15.46 0 0 0
14/12/2021
15.65
 49,404 15.65 15.83 15.56 0 0 0

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