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)
21/10/2024
13.89
 1,872,281 13.52 14.72 13.15 73,600 126,500 -0.9
18/10/2024
13.52
 1,901,420 12.41 13.61 12.41 26,600 29,300 0.0
17/10/2024
12.41
 673,775 12.13 12.59 12.13 62,600 0 0.8
16/10/2024
12.22
 880,149 12.13 12.41 12.04 36,400 0 0.5
15/10/2024
12.13
 746,682 12.13 12.31 12.04 23,400 0 0.3
14/10/2024
12.13
 650,615 12.04 12.31 12.04 59,400 0 0.8
11/10/2024
12.04
 529,012 12.13 12.13 11.94 33,300 2,700 0.4
10/10/2024
12.13
 694,335 12.04 12.31 12.04 84,600 8,300 1.0
09/10/2024
12.13
 386,813 12.13 12.22 12.04 21,300 0 0.3
08/10/2024
12.13
 527,102 12.04 12.22 12.04 3,300 21,100 -0.2
07/10/2024
12.04
 399,845 12.04 12.22 12.04 200 66,400 -0.9
04/10/2024
12.04
 714,139 12.59 12.59 12.04 2,700 12,500 -0.1
03/10/2024
12.59
 790,364 12.78 12.87 12.50 47,400 2,500 0.6
02/10/2024
12.78
 933,965 12.50 12.78 12.41 110,100 0 1.5
01/10/2024
12.50
 393,402 12.41 12.78 12.31 24,900 4,800 0.3
30/09/2024
12.59
 503,043 12.31 12.59 12.04 9,300 0 0.1
27/09/2024
12.31
 658,066 12.41 12.59 12.31 3,800 0 0.1
26/09/2024
12.41
 374,831 12.50 12.59 12.41 200 0 0.0
25/09/2024
12.50
 428,212 12.41 12.59 12.41 23,000 1,300 0.3
24/09/2024
12.41
 592,889 12.69 12.78 12.31 1,500 8,600 -0.1
23/09/2024
12.69
 246,810 12.87 13.06 12.69 2,200 30,300 -0.4
20/09/2024
12.87
 1,861,588 12.78 13.24 12.59 6,200 95,500 -1.3
19/09/2024
12.69
 252,167 12.87 12.96 12.69 21,300 100 0.3
18/09/2024
12.78
 1,593,985 12.31 13.15 12.13 11,900 122,300 -1.5
17/09/2024
12.31
 311,905 12.59 12.69 12.31 11,200 500 0.1
16/09/2024
12.59
 437,224 12.59 12.87 12.50 49,200 0 0.7
13/09/2024
12.50
 964,776 12.13 12.50 12.04 103,200 7,100 1.3
12/09/2024
12.04
 648,689 11.85 12.31 11.76 0 82,800 -1.1
11/09/2024
11.85
 141,700 11.85 11.85 11.57 2,100 12,000 -0.1
10/09/2024
11.85
 194,077 11.85 11.94 11.57 0 3,800 0.0
09/09/2024
11.85
 307,512 11.67 11.85 11.48 3,000 5,200 0.0
06/09/2024
11.76
 327,606 11.85 11.85 11.57 11,200 2,500 0.1
05/09/2024
11.85
 820,048 11.85 11.85 11.39 21,500 17,700 0.0
04/09/2024
11.85
 834,825 11.94 11.94 11.39 31,600 7,700 0.3
30/08/2024
11.94
 220,216 11.85 11.94 11.76 6,500 8,700 0.0
29/08/2024
11.85
 410,815 11.76 11.94 11.67 0 55,900 -0.7
28/08/2024
11.76
 805,925 12.04 12.04 11.48 41,500 20,400 0.3
27/08/2024
11.94
 222,866 12.04 12.04 11.85 3,000 14,000 -0.1
26/08/2024
12.04
 455,083 12.04 12.22 11.85 8,600 22,300 -0.2
23/08/2024
12.04
 346,561 12.04 12.13 11.94 17,600 47,100 -0.4
22/08/2024
12.04
 254,605 12.22 12.22 11.94 0 23,100 -0.3
21/08/2024
12.13
 810,700 12.22 12.50 11.85 44,300 47,800 -0.1
20/08/2024
12.22
 615,205 12.31 12.41 11.85 64,800 2,900 0.8
19/08/2024
12.31
 1,031,426 11.20 12.59 11.20 136,000 26,800 1.4
16/08/2024
12.41
 878,180 11.94 12.50 11.76 57,500 29,700 0.4
15/08/2024
12.04
 357,130 11.94 12.04 11.76 0 15,400 -0.2
14/08/2024
12.04
 292,512 12.04 12.04 11.76 10,300 3,600 0.1
13/08/2024
12.04
 246,950 12.13 12.13 11.85 200 3,300 0.0
12/08/2024
12.13
 393,106 12.04 12.13 11.85 73,400 0 1.0
09/08/2024
12.04
 1,421,352 11.67 12.13 11.30 9,500 45,900 -0.5
08/08/2024
11.67
 237,640 12.04 12.13 11.67 5,400 12,800 -0.1
07/08/2024
12.04
 838,137 12.22 12.41 11.94 0 33,600 -0.4
06/08/2024
12.41
 1,724,040 12.96 12.96 11.85 44,700 0 0.6
05/08/2024
12.87
 1,956,588 14.26 14.35 12.87 8,700 100 0.1
02/08/2024
14.26
 1,879,119 14.26 14.35 13.89 38,900 24,900 0.2
01/08/2024
14.72
 1,308,044 14.44 14.72 13.70 0 32,400 -0.5
31/07/2024
14.72
 556,027 14.81 14.81 14.35 0 55,200 -0.9
30/07/2024
14.81
 1,883,851 14.81 15.09 14.44 25,000 17,500 0.1
29/07/2024
14.81
 789,057 14.81 14.81 14.54 15,900 6,600 0.1
26/07/2024
14.81
 1,341,201 14.72 14.81 14.35 71,700 0 1.1
25/07/2024
14.72
 524,860 14.81 14.81 14.54 7,500 2,000 0.1
24/07/2024
14.81
 747,701 14.63 14.81 14.17 16,600 200 0.3
23/07/2024
14.63
 264,407 14.81 14.81 14.44 0 0 0
22/07/2024
14.81
 381,632 14.91 14.91 14.44 2,000 0 0.0
19/07/2024
14.91
 427,102 15.09 15.09 14.63 200 0 0.0
18/07/2024
15.09
 417,314 15.09 15.19 14.81 0 0 0
17/07/2024
15.09
 1,140,840 14.91 15.56 14.72 0 70,300 -1.2
16/07/2024
15.09
 458,881 14.72 15.09 14.63 1,200 32,500 -0.5
15/07/2024
14.72
 294,231 15 15 14.72 0 15,000 -0.2
12/07/2024
14.91
 504,126 15.09 15.19 14.91 38,900 2,600 0.6
11/07/2024
15.09
 733,012 15.09 15.19 15 40,900 0 0.7
10/07/2024
15.09
 1,029,200 14.91 15.19 14.81 19,200 0 0.3
09/07/2024
14.91
 456,082 15 15.19 14.91 19,400 7,100 0.2
08/07/2024
15.09
 435,220 15.28 15.37 15 0 21,900 -0.4
05/07/2024
15.28
 586,838 15.19 15.56 15 0 13,800 -0.2
04/07/2024
15.19
 418,200 15.19 15.19 15 8,400 0 0.1
03/07/2024
17.87
 429,756 17.59 18.06 17.50 6,100 7,400 0.0
02/07/2024
15
 195,361 15 15.37 15 5,000 6,300 0.0
01/07/2024
15.19
 319,902 15.28 15.28 15 4,200 0 0.1
28/06/2024
15.56
 421,014 15.65 15.65 15.09 0 0 0
27/06/2024
15.65
 327,462 14.91 15.65 14.81 25,400 0 0.4
26/06/2024
15.09
 262,400 15.09 15.09 14.63 0 3,000 0.0
25/06/2024
15.09
 214,765 14.81 15.09 14.72 0 23,900 -0.4
24/06/2024
15.09
 356,140 15.37 15.37 14.72 0 23,500 -0.4
21/06/2024
15.37
 287,725 15.46 15.46 15.09 0 0 0
20/06/2024
15.46
 243,863 15.56 15.56 15.09 27,000 2,700 0.4
19/06/2024
15.46
 409,383 15.28 15.56 15 17,700 0 0.3
18/06/2024
15.28
 145,281 15.28 15.46 15.19 0 0 0
17/06/2024
15.28
 318,803 15.28 15.28 15.09 8,500 3,000 0.1
14/06/2024
15.28
 485,736 15.56 15.74 15.28 0 8,100 -0.1
13/06/2024
15.65
 344,142 15.83 15.83 15.56 0 16,700 -0.3
12/06/2024
15.74
 325,010 15.56 15.74 15.37 3,000 5,000 0.0
11/06/2024
13.89
 779,496 13.80 14.17 13.33 46,900 31,800 0.2
10/06/2024
15.93
 1,138,739 15.83 16.20 15.65 5,600 2,000 0.1
07/06/2024
15.83
 1,067,901 15.19 16.11 15 0 0 0
06/06/2024
15.28
 1,570,301 15.28 15.46 14.81 15,600 19,300 -0.1
05/06/2024
15.28
 509,470 15.46 15.56 15.19 2,000 1,200 0.0
04/06/2024
15.46
 2,261,749 15.74 15.74 15.19 38,300 5,000 0.5
03/06/2024
15.65
 1,339,107 15.65 15.83 15.37 19,300 18,200 0.0
31/05/2024
15.56
 1,378,299 16.11 16.30 15.56 200 19,500 -0.3

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