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)
12/08/2025
18.70
 2,666,900 18.80 19.30 18.40 38,400 202,200 -3.1
11/08/2025
18.80
 3,090,800 18.50 19.40 18.30 33,400 284,700 -4.7
08/08/2025
18.40
 2,358,500 18.70 19.30 18.20 6,000 352,700 -6.5
07/08/2025
19.80
 2,920,600 19.70 20 19.40 202,000 0 4.0
06/08/2025
19.60
 975,700 19.80 19.80 19.50 2,700 8,800 -0.1
05/08/2025
19.80
 5,710,900 20.10 20.30 19.40 693,800 103,000 11.5
04/08/2025
20.20
 2,804,800 20.10 20.20 19.40 30,300 25,100 0.1
01/08/2025
20.10
 4,096,500 21 21.50 19.80 42,400 254,400 -4.5
31/07/2025
21.10
 3,755,700 21.40 21.90 20.60 135,200 42,000 2.0
30/07/2025
21.40
 3,703,700 19.60 21.40 18.90 42,100 71,900 -0.6
29/07/2025
19.50
 3,967,300 20.60 21 19.50 16,100 413,900 -8.1
28/07/2025
20.50
 7,020,700 19.40 21 19.10 9,400 568,200 -11.5
25/07/2025
19.40
 2,334,700 19.60 19.60 19 16,500 27,200 -0.2
24/07/2025
19.40
 4,555,600 19.60 19.60 18.90 18,300 155,200 -2.7
23/07/2025
19.60
 2,606,900 19.80 19.80 19.40 38,100 50,900 -0.3
22/07/2025
19.80
 4,513,200 19.90 20.10 19.40 140,500 291,000 -3.0
21/07/2025
20
 2,592,900 19.90 20.20 19.60 6,500 189,300 -3.6
18/07/2025
19.90
 7,028,100 20.30 20.30 19.40 1,297,800 166,100 22.3
17/07/2025
20.20
 1,888,100 20.10 20.30 19.90 95,600 26,400 1.4
16/07/2025
20.20
 5,152,500 20.20 20.40 19.40 78,700 424,100 -6.9
15/07/2025
20.20
 5,297,800 20.40 20.50 19.80 123,400 411,200 -5.8
14/07/2025
20.50
 2,698,200 20.60 20.70 20 400 127,800 -2.6
11/07/2025
20.60
 4,337,400 20.80 21 19.90 87,200 160,400 -1.6
10/07/2025
20.90
 3,986,800 20.70 21.30 20.50 190,200 178,200 0.2
09/07/2025
20.80
 8,240,600 20.90 21.30 20 904,100 311,400 11.8
08/07/2025
21
 3,406,300 21.20 21.30 20.40 192,900 74,900 2.4
07/07/2025
21
 2,290,800 20.90 21.20 20.40 142,100 121,900 0.4
04/07/2025
20.90
 2,804,100 22 22 20.50 83,500 240,800 -3.3
03/07/2025
22
 3,906,300 22.70 22.70 21 58,000 342,500 -6.2
02/07/2025
22.70
 7,646,700 22.40 22.70 20.20 218,900 331,500 -2.6
01/07/2025
22.40
 3,926,300 24 24 22.40 128,500 162,100 -0.8
30/06/2025
24.80
 4,150,500 25.90 25.90 23.40 36,500 453,600 -10.1
27/06/2025
25.90
 3,358,500 26.50 26.80 25 156,400 135,900 0.5
26/06/2025
26.50
 2,951,900 28.30 28.30 26 82,000 96,100 -0.4
25/06/2025
28.30
 4,317,500 29.10 29.70 27.40 660,500 100,600 16.2
24/06/2025
29.30
 2,414,900 28.50 29.30 27.70 125,100 263,900 -4.0
23/06/2025
28.60
 5,072,300 28.90 29.50 26.60 98,000 147,600 -1.4
20/06/2025
29.50
 4,038,100 28.40 30.30 28 209,900 230,400 -0.7
19/06/2025
28.50
 3,295,500 27.70 28.60 27.20 97,700 274,800 -4.9
18/06/2025
27.70
 3,974,200 27.80 27.90 26 96,200 111,100 -0.4
17/06/2025
27.80
 2,273,100 27.90 29 27.60 29,300 87,400 -1.6
16/06/2025
27.90
 3,163,300 26.30 28 26 22,200 22,200 0.0
13/06/2025
26.30
 2,793,400 26.30 27.40 25.40 294,100 248,400 1.2
12/06/2025
26.30
 3,963,000 27 27.80 25.50 323,400 125,100 5.3
11/06/2025
27
 3,105,700 25.30 27.40 24.70 109,800 174,500 -1.7
10/06/2025
25.30
 4,075,300 23 25.30 22.80 153,900 81,800 1.8
09/06/2025
23
 2,029,500 25.10 25.10 22.60 28,700 24,000 0.1
06/06/2025
23.10
 2,063,300 23.10 23.20 22.50 131,300 37,400 2.1
05/06/2025
23
 1,773,800 24 24 23 227,200 214,200 0.2
04/06/2025
23.70
 2,634,500 24.80 24.80 23.80 19,500 225,300 -5.0
03/06/2025
24.80
 4,169,200 24.90 25 23.90 132,400 150,000 -0.5
02/06/2025
24.90
 3,121,100 25 25 23.90 294,600 169,900 2.9
30/05/2025
24.70
 3,271,500 26.90 26.90 24.10 683,600 112,500 14.0
29/05/2025
24.50
 1,747,700 24.90 24.90 24.50 0 14,600 -0.4
28/05/2025
24.70
 2,574,000 24.80 25.20 24 0 13,000 -0.3
27/05/2025
24.70
 3,382,500 24.90 25 23.70 500 268,900 -6.6
26/05/2025
24.80
 1,887,000 25.50 25.50 24.70 15,200 43,000 -0.7
23/05/2025
25.50
 2,811,200 25.10 25.70 24.70 3,300 68,100 -1.6
22/05/2025
25.10
 2,964,800 24 25.50 23.80 98,700 121,400 -0.7
21/05/2025
24
 2,175,300 23.70 24.60 23.30 7,100 143,400 -3.3
20/05/2025
23.70
 2,649,600 23.40 24 22.60 1,700 90,800 -2.1
19/05/2025
23.40
 2,063,100 21.90 23.50 21.80 172,600 3,300 3.7
16/05/2025
22
 1,825,200 21.80 22.10 21.60 0 0 0
15/05/2025
21.90
 1,806,000 22.30 22.40 21.50 12,100 11,500 0.0
14/05/2025
22.30
 1,571,100 22.10 22.70 21.80 19,600 3,200 0.4
13/05/2025
22
 1,468,400 20.40 22 20.40 0 23,300 -0.5
12/05/2025
20.40
 830,300 20.80 21.20 20.20 0 35,000 -0.7
09/05/2025
20.80
 840,900 21 21.20 20.70 0 0 0
08/05/2025
21
 1,361,000 20.50 21.10 20.40 217,500 63,300 3.2
07/05/2025
20.50
 932,200 21 21.10 20 166,400 0 3.4
06/05/2025
20.80
 1,603,400 20.60 21.20 20.50 8,600 7,600 0.0
05/05/2025
20.50
 689,200 20.10 0 20.10 0 0 0
29/04/2025
20.10
 2,073,808 19.30 20.30 19.20 300 202,500 -4.1
28/04/2025
19.30
 623,988 18.80 19.30 18.80 111,400 11,600 1.9
25/04/2025
18.80
 2,263,130 18 18.80 18 0 25,300 -0.5
24/04/2025
18.10
 557,757 18 18.20 17.90 21,700 30,300 -0.2
23/04/2025
18
 1,423,041 17.80 18.30 17.50 31,400 72,900 -0.7
22/04/2025
17.80
 1,568,416 16.50 17.80 16.40 22,400 81,800 -1.0
21/04/2025
16.90
 689,010 17.10 17.20 16.80 38,400 28,700 0.2
18/04/2025
17.10
 1,592,180 16.80 17.20 16.60 300 6,300 -0.1
17/04/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
17/04/2025
16.90
 897,895 16.40 16.90 16.30 11,500 52,200 -0.7
16/04/2025
16.39
 768,538 16.48 16.48 16.11 47,600 31,600 0.3
15/04/2025
16.57
 2,095,403 16.57 16.57 15 297,400 86,100 3.6
14/04/2025
16.57
 1,890,989 16.76 17.04 16.11 188,700 117,500 1.3
11/04/2025
16.85
 951,492 17.04 17.41 16.57 77,300 95,100 -0.4
10/04/2025
17.04
 3,870,212 16.20 17.13 15.74 119,400 229,600 -1.9
09/04/2025
15.93
 1,513,165 14.81 15.93 14.07 198,500 115,700 1.3
08/04/2025
14.81
 390,483 16.20 16.20 14.81 0 41,900 -0.7
04/04/2025
16.39
 2,776,336 14.63 16.39 14.17 79,400 57,800 0.3
03/04/2025
14.91
 2,795,707 15.09 15.19 14.26 195,600 153,200 0.6
02/04/2025
15.28
 593,827 15.19 15.46 15.19 57,600 21,200 0.6
01/04/2025
15.28
 1,412,355 14.91 15.37 14.91 61,100 104,700 -0.7
31/03/2025
15.09
 997,919 15.28 15.28 15 62,500 3,200 1.0
28/03/2025
15.28
 963,405 15.46 15.46 15.19 39,000 700 0.6
27/03/2025
15.46
 1,313,107 15.46 15.56 15.28 63,200 22,600 0.7
26/03/2025
15.56
 1,189,122 15.56 15.56 15.28 164,300 10,000 2.6
25/03/2025
15.56
 1,191,869 15.56 15.74 15.28 50,800 47,300 0.1
24/03/2025
15.56
 1,489,272 15.46 15.65 15.28 70,400 50,800 0.3
21/03/2025
15.56
 1,266,950 14.17 15.74 14.17 126,230 22,700 1.7
20/03/2025
15.74
 2,025,775 15.65 16.20 15.65 1,000 96,600 -1.6

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