CTCP Chứng khoán Nhất Việt (vfs)

9.30
0.20
(2.20%)
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)
05/01/2026
15.20
 1,012,700 14.80 15.30 14.80 38,000 3,300 0.5
31/12/2025
15.30
 819,500 15.20 15.30 15 19,200 30,900 -0.2
30/12/2025
15.20
 1,767,600 15 15.20 14.80 53,900 43,900 0.1
29/12/2025
15
 885,600 15 15 14.80 82,400 6,100 1.1
26/12/2025
15
 962,500 15 15.10 14.70 7,700 22,500 -0.2
25/12/2025
15.10
 380,600 15.20 15.30 15.10 31,300 100 0.5
24/12/2025
15.20
 907,300 15.30 15.30 15 41,600 1,400 0.6
23/12/2025
15.30
 1,749,700 15.30 15.40 15 0 142,000 -2.2
22/12/2025
15.40
 858,500 15.60 15.60 15.20 25,400 58,900 -0.5
19/12/2025
15.60
 6,134,300 15 16 14.60 305,400 131,900 2.5
18/12/2025
15
 1,594,300 15.10 15.10 14.70 186,400 39,700 2.2
17/12/2025
15.10
 581,600 15.10 15.20 15 11,600 7,500 0.1
16/12/2025
15.20
 4,696,400 15 15.30 14.60 200,200 177,200 0.3
15/12/2025
15.20
 1,401,400 15.10 15.30 14.70 69,100 127,300 -0.9
12/12/2025
15.10
 2,090,500 15.30 15.30 14.80 36,500 158,900 -1.9
11/12/2025
15.30
 2,582,400 15.30 15.50 15 83,800 131,800 -0.8
10/12/2025
15.40
 2,728,300 15.30 15.40 15 143,900 35,700 1.6
09/12/2025
15.30
 1,389,500 15.40 15.40 15 83,400 43,500 0.6
08/12/2025
15.40
 4,242,400 15.30 15.60 15 156,800 256,200 -1.6
05/12/2025
15.30
 2,543,300 15.80 15.80 15.30 139,800 95,700 0.7
04/12/2025
15.80
 2,721,400 15.90 16 15.40 121,200 205,700 -1.4
03/12/2025
15.90
 3,867,500 16 16 15.50 418,400 124,700 4.6
02/12/2025
16
 2,086,200 16 16 15.50 105,400 32,000 1.1
01/12/2025
16
 2,429,500 16 16.30 15.50 236,300 182,700 0.8
28/11/2025
16.10
 2,178,500 16 16.10 15.50 342,400 42,600 4.7
27/11/2025
16.10
 470,700 16.10 16.20 15.90 12,500 73,600 -1.0
26/11/2025
16.20
 603,200 16 16.30 15.90 0 108,400 -1.7
25/11/2025
16.10
 3,642,300 13.90 16.80 13.90 44,400 162,000 -1.9
24/11/2025
15.40
 1,765,800 16.10 16.10 15.40 263,300 6,800 4.0
21/11/2025
15.90
 1,439,100 16 16 15.50 113,800 89,100 0.4
20/11/2025
16
 2,300,100 16.10 16.10 15.50 70,200 171,500 -1.6
19/11/2025
16.10
 988,300 16 16.10 15.70 0 73,600 -1.2
18/11/2025
16
 2,350,100 16.20 16.30 15.50 264,800 148,000 1.8
17/11/2025
16.20
 688,400 16 16.20 15.90 0 98,500 -1.6
14/11/2025
16.10
 1,979,200 16.10 16.20 15.50 158,400 82,800 1.2
13/11/2025
16.20
 1,605,400 16.30 16.40 15.70 99,400 92,000 0.1
12/11/2025
16.30
 1,125,400 16.40 16.50 16 100,000 68,700 0.5
11/11/2025
16.30
 447,700 16.40 16.70 16 29,600 41,500 -0.2
10/11/2025
16.40
 3,518,900 16.40 17.40 15.90 239,400 316,900 -1.4
07/11/2025
16.40
 1,158,800 16.90 16.90 16.40 30,300 124,900 -1.6
06/11/2025
16.90
 263,700 16.80 17 16.70 0 27,200 -0.5
05/11/2025
16.80
 645,500 17 17.20 16.80 18,200 16,100 0.0
04/11/2025
17
 4,181,200 17.40 17.60 16.80 233,400 382,300 -2.6
03/11/2025
17.50
 1,483,600 16.70 17.50 16.50 39,400 14,600 0.4
31/10/2025
16.70
 1,314,400 16.50 16.80 16.50 52,000 8,700 0.7
30/10/2025
16.50
 939,600 16.90 16.90 16.50 65,500 6,400 1.0
29/10/2025
16.90
 1,295,000 17.20 17.20 16.70 108,000 6,600 1.7
28/10/2025
17.20
 3,435,800 17.30 17.30 16.60 251,600 246,200 0.0
27/10/2025
17.30
 1,054,300 17.30 17.40 17 74,700 21,000 0.9
24/10/2025
17.30
 2,561,300 17.30 17.50 16.70 182,000 126,800 0.9
23/10/2025
17.40
 2,559,500 17.30 17.50 16.70 312,300 205,900 1.7
22/10/2025
17.40
 1,411,700 17.30 17.40 16.80 0 86,300 -1.5
21/10/2025
17.40
 3,348,200 16.60 17.40 16 325,600 4,900 5.2
20/10/2025
16.70
 1,852,200 17.60 17.90 16.60 49,600 64,200 -0.3
17/10/2025
17.80
 3,230,800 18.40 18.40 17.30 0 0 0
16/10/2025
17.60
 1,347,600 17.50 17.60 17.10 4,900 2,000 0.0
15/10/2025
17.50
 1,112,200 17.70 17.80 17.30 0 102,500 -1.8
14/10/2025
17.70
 4,090,400 17.30 17.70 17 113,500 100,800 0.2
13/10/2025
17.30
 2,321,100 17.70 17.90 17 200 232,500 -4.0
10/10/2025
17.70
 5,573,900 18.50 18.60 17.70 164,100 353,700 -3.4
09/10/2025
18.50
 3,069,200 18.50 18.80 18 0 0 0
08/10/2025
18.50
 2,034,500 18.60 18.90 18.30 50,100 76,300 -0.5
07/10/2025
18.30
 3,302,500 18.80 18.90 18.10 362,500 134,700 4.1
06/10/2025
18.60
 2,055,200 17.90 18.70 17.80 86,800 49,700 0.7
03/10/2025
17.90
 2,780,400 18.70 18.70 17.90 137,000 441,100 -5.6
02/10/2025
18.70
 3,202,700 18.60 19 18.20 142,400 78,700 1.1
01/10/2025
18.90
 2,328,500 18.80 19.10 18.40 117,100 36,800 1.5
30/09/2025
18.90
 3,382,900 19 19.10 18.40 351,200 78,500 5.0
29/09/2025
19
 1,842,400 18.90 19.30 18.70 75,000 87,400 -0.3
26/09/2025
19.20
 2,214,300 19 19.40 18.90 64,500 22,200 0.8
25/09/2025
19
 1,623,800 19.30 19.60 19 67,000 23,600 0.8
24/09/2025
19.40
 2,283,200 19.20 19.40 18.90 58,100 20,200 0.7
23/09/2025
19.20
 2,991,100 19.20 19.70 18.90 35,900 119,600 -1.6
22/09/2025
19.20
 1,704,200 19.80 19.80 19.20 57,200 75,500 -0.4
19/09/2025
19.90
 1,244,400 19.90 20 19.50 21,800 30,100 -0.2
18/09/2025
20
 2,195,300 20 20.20 19.60 53,000 40,200 0.2
17/09/2025
20.10
 1,782,300 20 20.30 19.60 21,300 103,900 -1.7
16/09/2025
20.10
 3,102,400 20.20 20.60 19.90 187,300 180,600 0.1
15/09/2025
20.20
 2,200,100 20.10 20.50 19.70 2,200 237,000 -4.7
12/09/2025
20
 2,678,800 20 20.60 19.80 36,200 390,200 -7.2
11/09/2025
20
 2,292,900 19.70 20 19.20 17,000 123,200 -2.1
10/09/2025
19.70
 2,172,100 19.50 19.80 19.30 130,300 75,000 1.1
09/09/2025
19.50
 2,002,600 19.20 19.50 19 116,900 58,500 1.1
08/09/2025
19.20
 3,657,700 19.80 19.90 19.20 396,000 147,100 4.8
05/09/2025
19.80
 2,419,200 20.50 20.80 19.80 70,100 238,800 -3.4
04/09/2025
20.30
 1,344,100 20.50 20.70 20.20 0 76,500 -1.6
03/09/2025
20.40
 1,924,900 21 21.30 20.20 400 392,300 -8.1
29/08/2025
20.90
 7,261,200 20 21.90 20 540,000 206,300 6.7
28/08/2025
20
 2,994,800 20 20.30 19.50 234,600 59,200 3.5
27/08/2025
20
 5,620,700 19.90 20.40 19.80 500,200 127,700 7.4
26/08/2025
19.90
 3,829,000 19.30 19.90 19 125,600 28,600 1.9
25/08/2025
19.30
 1,952,200 19.40 19.60 18.80 40,400 61,400 -0.4
22/08/2025
19.40
 5,109,600 19.60 19.60 18.70 10,700 247,300 -4.5
21/08/2025
19.60
 2,530,300 19.60 19.80 19.10 90,600 65,300 0.5
20/08/2025
19.50
 4,301,900 20.10 20.30 19.10 63,200 652,700 -11.6
19/08/2025
20.10
 3,112,600 20.10 20.30 19.70 0 256,700 -5.1
18/08/2025
20.10
 1,918,800 20.90 21.10 20.10 0 84,400 -1.7
15/08/2025
20.60
 7,190,400 19.50 21 19.40 736,100 41,500 14.1
14/08/2025
19.50
 4,644,400 18.70 19.90 18.70 775,900 61,900 13.5
13/08/2025
18.70
 2,028,200 18.70 18.80 18.40 800 41,100 -0.7

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