Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2023	17.78	347,069	17.78	17.78	17.50	0	0	0
26/12/2023	17.78	347,920	18.06	18.06	17.59	0	0	0
25/12/2023	18.06	533,209	18.24	18.33	17.59	0	0	0
22/12/2023	18.24	891,950	16.85	18.52	16.67	0	0	0
21/12/2023	16.85	313,123	16.85	16.94	16.67	0	0	0
20/12/2023	16.85	350,925	16.85	16.85	16.57	0	0	0
19/12/2023	16.85	320,150	16.85	16.85	16.67	0	0	0
18/12/2023	16.85	319,251	16.76	16.85	16.57	400	0	0.0
15/12/2023	16.76	318,459	16.94	17.04	16.76	0	0	0
14/12/2023	16.94	394,350	17.04	17.04	16.67	500	0	0.0
13/12/2023	17.04	616,580	16.85	17.22	16.57	0	0	0
12/12/2023	16.85	246,406	17.13	17.22	16.85	0	0	0
11/12/2023	17.13	272,370	17.41	17.41	17.04	0	0	0
08/12/2023	17.41	349,369	17.59	17.59	17.22	0	0	0
07/12/2023	17.59	318,347	17.78	17.96	17.22	0	0	0
06/12/2023	17.87	913,300	17.78	17.96	17.41	1,300	0	0.0
05/12/2023	17.96	619,214	17.87	18.06	17.59	0	0	0
04/12/2023	17.87	665,515	17.59	17.87	17.41	0	0	0
01/12/2023	20.37	26,400	20.28	20.37	20.28	0	0	0
30/11/2023	17.69	566,035	17.59	17.78	16.57	0	0	0
29/11/2023	17.50	379,820	17.69	17.87	17.31	0	0	0
28/11/2023	17.69	444,409	17.87	17.87	17.22	0	0	0
27/11/2023	17.87	745,507	17.41	18.06	16.76	0	11,000	-0.2
24/11/2023	17.41	544,403	18.24	18.43	17.04	0	3,800	-0.1
23/11/2023	18.24	596,601	18.52	18.70	18.24	0	0	0
22/11/2023	18.52	420,924	18.52	18.70	18.24	0	1,300	0.0
21/11/2023	18.43	755,101	18.43	18.80	17.87	0	1,300	0.0
20/11/2023	18.43	472,909	19.07	19.07	18.43	700	0	0.0
17/11/2023	19.26	1,250,503	19.26	19.54	18.33	0	9,700	-0.2
16/11/2023	19.26	1,030,688	18.98	19.72	18.89	0	9,600	-0.2
15/11/2023	18.98	378,523	18.52	19.07	18.43	0	2,900	-0.1
14/11/2023	18.43	199,000	18.52	18.52	18.15	100	7,100	-0.1
13/11/2023	18.24	354,186	18.80	18.89	18.15	0	0	0
10/11/2023	18.80	857,117	19.26	19.35	18.24	100	700	0.0
09/11/2023	19.35	749,566	18.98	19.44	18.80	37,600	3,100	0.7
08/11/2023	19.07	585,018	18.98	19.07	18.24	19,500	8,900	0.2
07/11/2023	19.91	81,423	19.72	19.91	19.72	0	0	0
06/11/2023	19.17	164,092	19.07	19.44	18.43	6,800	0	0.1
03/11/2023	19.07	529,484	18.89	19.44	18.43	14,100	0	0.3
02/11/2023	18.89	365,812	18.24	18.89	18.24	0	0	0
01/11/2023	18.24	206,104	18.24	18.33	17.96	0	0	0
31/10/2023	18.24	131,684	18.33	18.52	18.15	0	0	0
30/10/2023	18.24	156,420	18.33	18.70	18.24	0	0	0
27/10/2023	9.26	909,000	9.54	9.54	9.07	52,600	3,100	0.5
26/10/2023	18.61	188,002	18.89	18.89	17.78	0	900	0.0
25/10/2023	18.89	67,350	18.89	19.07	18.80	0	0	0
24/10/2023	18.89	116,805	18.61	19.07	18.52	0	0	0
23/10/2023	18.61	120,368	18.70	19.54	18.52	0	0	0
20/10/2023	18.80	124,000	18.61	18.80	18.43	0	0	0
19/10/2023	18.70	57,693	18.52	18.89	18.33	0	0	0
18/10/2023	18.70	396,213	18.43	19.07	17.87	0	0	0
17/10/2023	18.43	50,274	18.52	18.61	18.43	100	0	0.0
16/10/2023	18.52	164,911	18.98	18.98	18.43	0	0	0
13/10/2023	18.98	166,360	19.44	19.44	18.98	0	0	0
12/10/2023	19.44	218,112	19.44	19.81	19.26	0	1,100	0.0
11/10/2023	19.44	122,655	19.44	19.63	19.07	0	0	0
10/10/2023	19.63	201,463	19.81	20.19	19.35	0	0	0
09/10/2023	19.72	260,655	19.17	19.91	18.98	0	0	0
06/10/2023	18.89	127,309	18.98	19.17	18.33	0	700	0.0
05/10/2023	18.89	209,820	19.07	19.72	18.70	0	100	0.0
04/10/2023	19.07	301,534	18.06	19.44	17.69	0	100	0.0
03/10/2023	18.33	149,368	19.07	19.07	18.06	0	0	0
02/10/2023	19.17	96,781	19.26	19.35	18.80	0	0	0
29/09/2023	19.26	175,800	19.07	19.44	18.80	0	0	0
28/09/2023	19.07	182,575	19.72	19.72	18.70	0	200	0.0
27/09/2023	19.44	326,376	18.89	19.44	18.43	0	200	0.0
26/09/2023	18.89	212,322	18.89	19.35	18.43	0	500	0.0
25/09/2023	19.44	413,253	19.44	19.81	18.06	0	0	0
22/09/2023	19.91	300,696	21.11	21.11	19.26	0	1,100	0.0
21/09/2023	21.11	692,873	21.11	21.76	20.56	0	0	0
20/09/2023	21.11	607,795	19.35	21.11	19.07	0	4,000	-0.1
19/09/2023	9.26	909,000	9.54	9.54	9.07	52,600	3,100	0.5
18/09/2023	20.46	304,126	21.85	21.85	20.46	3,800	0	0.1
15/09/2023	9.26	909,000	9.54	9.54	9.07	52,600	3,100	0.5
14/09/2023	21.76	543,971	22.96	23.24	21.67	0	0	0
13/09/2023	22.96	1,104,527	23.61	24.44	22.22	4,100	0	0.1
12/09/2023	23.70	547,428	23.43	23.80	22.59	0	0	0
11/09/2023	23.43	1,150,865	24.63	24.81	22.59	0	0	0
08/09/2023	24.72	1,670,009	25.09	25.37	23.06	0	9,200	-0.2
07/09/2023	25.09	1,218,434	25.65	26.02	23.98	100	0	0.0
06/09/2023	25.65	678,064	25.65	26.39	25.28	0	100	0.0
05/09/2023	25.65	474,007	26.85	26.85	25.28	0	0	0
31/08/2023	26.85	523,722	26.67	27.78	26.57	1,100	0	0.0
30/08/2023	26.76	961,254	24.35	26.76	24.35	0	1,300	0.0
29/08/2023	24.35	132,901	24.44	24.63	23.98	0	0	0
28/08/2023	24.44	218,801	24.17	24.54	23.98	0	0	0
25/08/2023	9.26	909,000	9.54	9.54	9.07	52,600	3,100	0.5
24/08/2023	24.63	112,982	24.63	24.81	24.44	0	0	0
23/08/2023	24.63	226,740	24.26	25	24.26	0	0	0
22/08/2023	24.26	222,400	24.26	24.44	23.89	0	0	0
21/08/2023	24.26	222,881	24.81	24.81	23.89	0	0	0
18/08/2023	24.81	257,523	25.56	25.56	23.06	200	0	0.0
17/08/2023	25.56	553,403	25.09	26.02	25	3,000	0	0.1
16/08/2023	25.09	1,111,268	24.07	25.46	23.70	1,300	0	0.0
15/08/2023	23.98	399,336	23.43	23.98	23.24	0	0	0
14/08/2023	23.52	411,001	23.43	23.61	23.33	0	0	0
11/08/2023	23.43	374,636	23.15	24.72	23.06	0	0	0
10/08/2023	23.15	388,800	23.33	23.61	23.15	2,200	0	0.1
09/08/2023	23.33	360,644	22.87	25	22.87	0	0	0
08/08/2023	22.87	396,612	22.69	23.06	22.31	0	0	0

Page:
<<
7
8
9
>>

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

CTCP Chứng khoán Nhất Việt (vfs)

THỐNG KÊ GIAO DỊCH