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)
19/03/2025
15.65
 768,190 15.56 15.74 15.37 102,200 1,600 1.7
18/03/2025
15.56
 1,823,272 15.28 15.65 15.28 70,000 136,300 -1.1
17/03/2025
10
 909,000 10.30 10.30 9.80 52,600 3,100 0.5
14/03/2025
15.09
 1,210,027 15.19 15.19 14.72 0 30,100 -0.5
13/03/2025
15
 1,191,025 15.09 15.19 14.81 68,300 29,000 0.6
12/03/2025
15.19
 1,656,136 15.09 15.28 14.91 0 102,400 -1.7
11/03/2025
15.09
 1,409,857 14.72 15.28 14.54 57,800 125,800 -1.1
10/03/2025
14.72
 843,896 14.81 14.81 14.54 58,800 30,200 0.4
07/03/2025
14.81
 694,271 14.72 14.81 14.54 7,700 24,600 -0.3
06/03/2025
14.81
 1,675,159 15 15.09 14.54 10,400 123,600 -1.8
05/03/2025
15
 968,576 15.28 15.28 14.81 7,300 31,300 -0.4
04/03/2025
15.28
 927,614 15.46 15.46 15.19 13,800 10,600 0.1
03/03/2025
15.46
 901,836 15.46 15.56 15.19 12,500 42,200 -0.5
28/02/2025
15.46
 683,000 15.56 15.74 15.37 31,200 16,600 0.2
27/02/2025
15.65
 1,164,188 15.46 15.74 15.37 0 75,200 -1.3
26/02/2025
15.46
 868,550 15.74 15.74 15.28 0 2,900 0.0
25/02/2025
15.74
 1,533,873 15.93 15.93 15.56 46,400 18,600 0.5
24/02/2025
15.93
 1,076,156 16.11 16.11 15.56 52,300 42,400 0.2
21/02/2025
16.11
 1,222,442 15.83 16.20 15.56 17,900 56,400 -0.7
20/02/2025
15.93
 2,310,592 15.65 15.93 15.46 160,800 53,800 1.8
19/02/2025
15.74
 596,094 15.74 15.83 15.46 6,400 47,000 -0.7
18/02/2025
15.74
 1,131,789 15.83 15.93 15.56 36,000 54,300 -0.3
17/02/2025
15.83
 920,924 15.65 15.83 15.56 114,400 2,600 1.9
14/02/2025
15.65
 704,388 15.46 15.65 15.46 56,800 1,700 0.9
13/02/2025
15.46
 1,745,930 15.19 15.46 15.09 0 44,200 -0.7
12/02/2025
15.19
 312,693 15.28 15.37 15.09 0 29,400 -0.5
11/02/2025
15.28
 274,686 15.28 15.46 15.19 15,900 5,000 0.2
10/02/2025
15.28
 613,650 15.46 15.56 15.19 41,200 44,800 -0.1
07/02/2025
15.46
 803,568 15.46 15.56 15.37 0 68,100 -1.1
06/02/2025
15.46
 795,506 15.83 15.93 15.46 47,700 42,800 0.1
05/02/2025
15.83
 1,190,248 15.93 16.20 15.56 19,300 154,500 -2.3
04/02/2025
15.93
 2,662,221 16.48 16.48 15.65 84,100 226,900 -2.5
24/01/2025
15.83
 793,396 15.74 16.20 15.65 52,200 67,300 -0.3
23/01/2025
15.83
 627,940 15.65 15.93 15.65 4,300 5,200 0.0
22/01/2025
15.65
 632,670 15.83 15.93 15.65 30,000 28,100 0.0
21/01/2025
15.93
 663,900 15.83 15.93 15.65 10,000 18,000 -0.1
20/01/2025
15.93
 1,363,314 16.20 16.30 15.65 106,300 41,200 1.1
17/01/2025
16.11
 1,456,935 16.20 16.48 15.74 107,100 73,800 0.5
16/01/2025
16.20
 1,855,544 15.28 16.57 15.28 45,100 140,800 -1.7
15/01/2025
15.28
 938,940 15.28 15.46 14.91 60,900 45,600 0.2
14/01/2025
15.37
 1,420,991 15.28 15.46 15 19,600 0 0.3
13/01/2025
15.28
 1,129,698 15.09 15.37 14.91 45,300 19,600 0.4
10/01/2025
15.19
 1,788,463 14.72 15.28 14.63 85,700 601 1.4
09/01/2025
14.81
 793,203 14.63 14.81 14.63 110,200 0 1.8
08/01/2025
14.72
 1,392,283 14.72 15 14.54 55,200 90,900 -0.6
07/01/2025
20.74
 3,926,300 22.22 22.22 20.74 128,500 162,100 -0.8
06/01/2025
14.72
 1,387,355 14.81 14.81 14.44 0 64,200 -1.0
03/01/2025
14.81
 1,164,931 14.81 14.91 14.63 8,200 16,100 -0.1
02/01/2025
14.81
 875,807 14.91 14.91 14.63 33,100 14,900 0.3
31/12/2024
14.91
 838,425 14.81 14.91 14.54 27,200 2,400 0.4
30/12/2024
14.81
 1,269,957 15.09 15.09 14.54 80,200 20,100 0.9
27/12/2024
14.91
 2,458,361 14.63 15 14.54 13,900 42,100 -0.5
26/12/2024
14.63
 1,001,031 14.72 14.81 14.44 2,400 0 0.0
25/12/2024
14.81
 1,841,309 14.91 15.09 14.54 47,500 54,700 -0.1
24/12/2024
14.91
 952,806 14.91 15.19 14.63 0 0 0
23/12/2024
15
 1,442,821 14.81 15.28 14.72 88,000 60,100 0.4
20/12/2024
14.91
 1,150,708 15 15.28 14.63 75,000 51,000 0.4
19/12/2024
15
 2,096,850 14.81 15.46 14.35 18,600 74,200 -0.9
18/12/2024
14.91
 671,804 14.91 15 14.54 23,300 0 0.4
17/12/2024
14.91
 1,012,960 14.54 15 14.35 17,700 18,100 0.0
16/12/2024
14.72
 925,279 14.63 14.81 14.35 0 7,500 -0.1
13/12/2024
14.63
 674,933 14.44 14.72 14.26 4,100 3,100 0.0
12/12/2024
14.54
 1,045,506 14.44 14.81 14.26 0 17,700 -0.3
11/12/2024
14.44
 684,824 14.44 14.63 14.26 37,400 0 0.6
10/12/2024
14.54
 1,165,772 14.63 14.63 14.26 45,600 27,500 0.3
09/12/2024
14.63
 1,153,136 14.81 14.81 14.35 34,200 58,800 -0.4
06/12/2024
15.74
 325,010 15.56 15.74 15.37 3,000 5,000 0.0
05/12/2024
17.96
 712,902 17.50 17.96 17.22 21,300 8,400 0.2
04/12/2024
18.24
 303,292 18.06 18.43 18.06 0 0 0
03/12/2024
18.52
 1,142,055 18.98 19.35 18.33 12,400 6,700 0.1
02/12/2024
17.78
 558,250 17.59 17.87 17.41 0 0 0
29/11/2024
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
28/11/2024
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
27/11/2024
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
26/11/2024
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
25/11/2024
14.44
 815,068 14.07 14.44 13.61 23,900 58,300 -0.5
22/11/2024
14.07
 4,023,947 13.52 14.26 13.24 378,900 25,200 5.2
21/11/2024
13.61
 395,478 13.52 13.61 13.24 31,600 16,100 0.2
20/11/2024
13.52
 1,920,503 13.33 13.70 12.87 46,400 64,800 -0.3
19/11/2024
13.43
 1,398,414 13.06 13.43 12.69 88,900 300 1.2
18/11/2024
13.06
 846,513 13.24 13.33 12.69 81,200 29,700 0.7
15/11/2024
13.24
 878,842 13.33 13.33 12.78 7,600 46,200 -0.5
14/11/2024
13.33
 885,425 13.43 13.52 13.06 33,400 11,600 0.3
13/11/2024
13.43
 586,349 13.70 13.70 13.15 18,000 33,600 -0.2
12/11/2024
13.70
 1,385,168 13.80 13.98 13.43 80,600 35,800 0.6
11/11/2024
13.80
 2,592,973 13.89 13.89 13.43 52,300 50,000 0.0
08/11/2024
13.89
 695,169 13.61 13.89 13.33 2,900 39,100 -0.5
07/11/2024
13.52
 2,505,244 14.07 14.26 13.43 97,000 153,500 -0.9
06/11/2024
13.89
 779,496 13.80 14.17 13.33 46,900 31,800 0.2
05/11/2024
13.80
 689,624 13.70 13.80 13.43 91,900 23,500 1.0
04/11/2024
13.70
 1,121,058 14.35 14.35 13.33 28,000 71,300 -0.7
01/11/2024
14.35
 472,351 14.35 14.35 13.70 2,900 20,000 -0.3
31/10/2024
14.35
 1,614,364 14.54 14.81 14.07 21,300 82,900 -1.0
30/10/2024
14.54
 1,281,622 14.63 14.72 13.98 12,800 26,100 -0.2
29/10/2024
14.35
 1,182,750 13.98 14.35 13.89 56,100 100 0.8
28/10/2024
13.98
 881,282 13.89 14.07 13.70 82,600 0 1.2
25/10/2024
13.89
 438,550 13.89 13.89 13.80 24,700 20,000 0.1
24/10/2024
13.98
 494,775 14.07 14.07 13.70 18,300 0 0.3
23/10/2024
14.07
 1,877,284 13.89 14.35 13.80 11,800 86,300 -1.1
22/10/2024
13.89
 811,983 13.89 14.26 13.70 21,400 40,400 -0.3

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