CTCP Chứng khoán Nhất Việt (vfs)

9.80
0.10
(1.03%)
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
9.80
19.70
9.80
2 tháng
(2024-03-11) 		-1.50 -7.32% 26,768,500 -214,800 -5.5
9.80
21.10
9.80
3 tháng
(2024-02-15) 		-0.30 -1.55% 34,999,300 31,289 -0.6
9.80
21.10
9.80
6 tháng
(2023-11-13) 		-0.70 -3.55% 71,763,400 -12,500 -1.5
9.80
21.10
9.80
12 tháng
(2023-05-16) 		-4 -17.39% 107,237,021 57,000 -0.1
9.80
29
9.80
24 tháng
(2022-05-23) 		1.90 11.11% 142,095,954 57,000 -0.1
9.80
29
9.80
36 tháng
(2021-05-26) 		10.90 134.57% 175,594,758 55,650 -0.1
8
29
9.80
60 tháng
(2020-07-03) 		4.70 32.87% 183,637,176 58,450 -0.1
6.30
29
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.76
 75,820 16.94 17.13 16.48 0 0 0
01/12/2021
16.94
 48,571 16.76 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 16.20 16.94 15.74 0 0 0
26/11/2021
16.48
 120,980 16.67 16.94 16.39 400 0 0.0
25/11/2021
16.85
 81,919 17.04 17.31 16.85 0 0 0
24/11/2021
16.94
 55,570 17.13 17.22 16.67 1,000 0 0.0
23/11/2021
16.67
 89,169 16.57 16.85 15.74 0 0 0
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 18.06 18.33 16.67 0 0 0
18/11/2021
17.87
 323,520 16.48 18.15 16.20 0 0 0
17/11/2021
16.57
 125,800 16.30 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
 214,306 14.72 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 15.19 15.65 14.72 0 0 0
05/11/2021
15
 140,400 15.09 15.28 14.17 0 0 0
04/11/2021
15.19
 218,000 14.07 16.20 13.15 0 0 0
03/11/2021
14.54
 247,004 15.28 15.56 14.17 0 0 0
02/11/2021
15
 412,200 13.89 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 12.50 12.96 12.41 0 0 0
28/10/2021
12.59
 122,100 12.59 12.87 12.41 0 0 0
27/10/2021
12.50
 175,800 12.78 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 11.67 12.04 11.67 0 0 0
22/10/2021
11.76
 108,900 11.85 11.94 11.57 0 0 0
21/10/2021
11.94
 133,301 11.85 12.04 11.67 0 0 0
20/10/2021
11.94
 69,000 12.50 12.50 10.46 0 0 0
19/10/2021
12.31
 100,300 12.31 12.41 12.04 0 0 0
18/10/2021
12.41
 199,901 12.04 12.69 12.04 0 0 0
15/10/2021
12.04
 125,800 12.04 13.52 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
 105,604 11.20 11.48 11.11 0 0 0
08/10/2021
11.02
 56,200 11.39 11.39 10.93 0 0 0
07/10/2021
11.20
 59,400 11.76 11.76 11.11 0 0 0
06/10/2021
11.57
 156,400 10.93 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 11.02 11.02 10.56 0 0 0
30/09/2021
11.11
 39,000 11.39 11.39 10.19 0 0 0
29/09/2021
11.11
 32,900 11.39 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
 190,901 11.85 11.85 10.65 0 0 0
24/09/2021
11.85
 155,400 12.41 12.78 11.57 0 0 0
23/09/2021
11.94
 145,867 12.96 12.96 11.85 0 0 0
22/09/2021
12.59
 137,614 12.50 12.59 11.67 0 0 0
21/09/2021
12.59
 98,200 12.50 12.59 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 11.02 12.50 11.02 0 0 0
16/09/2021
10.93
 51,000 10.83 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 11.02 11.39 10.83 0 0 0
13/09/2021
11.39
 140,300 11.30 11.48 10.83 0 0 0
10/09/2021
11.20
 186,616 11.30 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 11.57 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
 139,251 11.76 12.22 11.67 0 0 0
01/09/2021
11.76
 150,803 11.39 11.94 11.30 0 0 0
31/08/2021
11.48
 97,101 11.67 11.76 11.11 0 0 0
30/08/2021
11.57
 276,045 11.11 12.04 10.83 0 0 0
27/08/2021
11.02
 183,200 11.11 11.20 10.19 0 0 0
26/08/2021
11.20
 165,403 10.46 11.57 10.46 0 0 0
25/08/2021
11.11
 237,005 11.48 11.48 10.74 0 0 0
24/08/2021
11.85
 414,660 11.94 13.15 10.56 0 0 0
23/08/2021
11.67
 328,010 11.11 11.67 10.83 0 0 0
20/08/2021
10.46
 641,810 9.54 10.46 9.54 0 0 0
19/08/2021
9.35
 236,200 8.89 9.44 8.70 0 2,500 0.0
18/08/2021
9.26
 95,100 9.07 9.44 8.70 0 500 0.0
17/08/2021
9.17
 94,700 9.54 9.72 8.98 0 0 0
16/08/2021
9.44
 212,609 8.80 9.44 8.70 2,500 0 0.0
13/08/2021
8.43
 112,430 8.06 8.52 7.96 0 0 0
12/08/2021
8.06
 30,110 7.96 8.24 7.96 0 0 0
11/08/2021
7.96
 66,545 7.87 8.52 7.87 0 0 0
10/08/2021
7.87
 60,600 7.87 7.96 7.69 0 9,500 -0.1
09/08/2021
8.06
 47,206 7.69 8.06 7.59 0 0 0
06/08/2021
7.59
 107,300 7.87 7.87 7.59 0 0 0
05/08/2021
8.06
 68,478 7.78 8.06 7.59 2,600 0 0.0
04/08/2021
7.59
 68,655 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 7.50 7.59 7.41 0 0 0
30/07/2021
7.59
 108,534 7.59 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 7.59 7.69 7.50 0 0 0
27/07/2021
7.50
 78,175 7.59 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 7.59 7.59 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 7.59 7.96 7.50 0 0 0
20/07/2021
7.69
 57,700 7.31 7.69 7.31 0 0 0
19/07/2021
7.41
 85,120 7.41 7.78 7.41 0 0 0
16/07/2021
7.69
 89,100 7.78 7.78 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 7.59 7.78 7.50 0 0 0

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