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)
07/08/2023
22.69
 328,314 22.50 22.78 22.22 0 0 0
04/08/2023
22.50
 511,500 22.04 22.59 22.04 0 0 0
03/08/2023
22.04
 187,150 22.22 22.22 21.94 0 0 0
02/08/2023
22.04
 240,001 22.04 22.04 21.76 0 0 0
01/08/2023
22.04
 268,500 22.22 22.31 22.04 0 0 0
31/07/2023
22.22
 302,805 22.22 22.41 22.13 0 0 0
28/07/2023
22.22
 358,300 22.22 22.59 21.94 1,900 0 0.0
27/07/2023
22.22
 303,901 22.50 22.69 21.76 3,100 0 0.1
26/07/2023
22.50
 402,900 23.15 23.15 22.22 0 0 0
25/07/2023
23.24
 570,240 22.78 23.89 21.20 0 0 0
24/07/2023
22.87
 1,054,800 24.91 25.37 20.46 0 0 0
12/07/2023
20.28
 175,700 19.81 20.28 19.81 0 0 0
11/07/2023
19.91
 81,423 19.72 19.91 19.72 0 0 0
10/07/2023
18.89
 127,309 18.98 19.17 18.33 0 700 0.0
07/07/2023
19.63
 32,800 19.44 19.81 19.35 0 0 0
06/07/2023
19.35
 117,200 19.44 19.72 19.26 0 0 0
05/07/2023
19.44
 121,501 19.72 20.09 19.44 0 0 0
04/07/2023
19.81
 125,629 19.54 19.91 19.44 0 100 0.0
03/07/2023
19.54
 108,500 19.44 19.81 19.35 0 0 0
30/06/2023
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
29/06/2023
19.91
 103,200 20 20.37 19.81 100 0 0.0
28/06/2023
20.19
 250,144 19.72 20.56 19.72 0 0 0
27/06/2023
19.91
 181,100 19.91 20.28 19.72 0 0 0
26/06/2023
19.91
 297,200 19.44 21.11 19.35 0 0 0
23/06/2023
19.54
 61,910 19.72 19.72 19.26 0 0 0
22/06/2023
19.72
 103,600 19.54 19.91 19.54 0 0 0
21/06/2023
19.81
 120,419 19.26 19.81 19.26 0 0 0
20/06/2023
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
19/06/2023
19.54
 342,728 19.17 19.63 17.87 0 0 0
16/06/2023
18.70
 240,300 19.81 19.81 18.52 0 0 0
15/06/2023
19.81
 67,800 20 20 19.44 0 0 0
14/06/2023
20
 368,928 20 20.65 19.81 0 0 0
13/06/2023
9.26
 909,000 9.54 9.54 9.07 52,600 3,100 0.5
12/06/2023
20.65
 76,800 20.65 21.02 20 0 0 0
09/06/2023
20.65
 53,300 21.02 21.20 20.37 0 0 0
08/06/2023
21.02
 241,131 21.02 21.48 21.02 0 0 0
07/06/2023
21.30
 867,133 21.02 21.85 20.93 0 0 0
06/06/2023
21.20
 160,805 20.83 21.48 20.65 0 0 0
05/06/2023
20.83
 56,500 21.11 21.20 20.83 0 0 0
02/06/2023
20.93
 60,500 20.65 21.48 20.65 0 0 0
01/06/2023
20.74
 63,400 20.19 20.74 20.19 0 0 0
31/05/2023
20.19
 59,208 20.56 20.74 20.19 0 0 0
30/05/2023
20.65
 63,621 20.37 20.65 20.37 0 0 0
29/05/2023
20.65
 74,430 20.19 20.65 19.91 0 0 0
26/05/2023
20.28
 46,310 20.19 20.37 20.09 0 0 0
25/05/2023
20
 174,400 20.56 20.56 19.72 0 0 0
24/05/2023
20.56
 45,800 20.83 20.83 20.56 0 0 0
23/05/2023
20.74
 55,200 20.83 21.11 20.74 0 0 0
22/05/2023
20.74
 60,709 21.20 21.30 20.74 0 0 0
19/05/2023
21.11
 70,000 21.11 21.39 21.02 0 0 0
18/05/2023
21.20
 60,000 20.93 21.30 20.93 0 0 0
17/05/2023
21.30
 49,300 21.20 21.30 20.74 0 0 0
16/05/2023
21.30
 66,050 21.57 21.67 20.93 0 0 0
15/05/2023
21.85
 127,921 21.94 21.94 21.39 0 0 0
12/05/2023
21.76
 296,600 21.85 22.22 21.67 0 0 0
11/05/2023
22.04
 325,604 21.30 22.22 21.30 0 0 0
10/05/2023
21.57
 492,306 20.93 21.57 20.93 0 0 0
09/05/2023
20.93
 68,905 21.20 21.20 20.65 0 0 0
08/05/2023
21.20
 131,500 20.65 21.67 20.65 0 0 0
05/05/2023
20.65
 109,000 20.56 20.83 20.46 0 0 0
04/05/2023
22.30
 146,900 22.70 22.70 22.10 0 0 0
28/04/2023
21.02
 190,900 20.37 21.11 20 0 0 0
27/04/2023
20.37
 105,005 20.37 21.11 20.37 0 0 0
26/04/2023
20.83
 104,500 20 21.20 20 0 0 0
25/04/2023
20.28
 129,900 20.19 20.37 19.91 0 0 0
24/04/2023
20.19
 100,706 20.37 20.37 20.19 0 0 0
21/04/2023
20.37
 100,500 20.19 20.65 20.19 0 0 0
20/04/2023
20.19
 101,500 20.28 20.65 20.09 0 0 0
19/04/2023
20.28
 102,300 20.28 20.37 19.91 0 0 0
18/04/2023
20.56
 103,400 20 20.74 20 0 0 0
17/04/2023
20
 110,407 20.37 20.74 19.91 0 0 0
14/04/2023
20.28
 123,310 20.37 20.65 20.09 0 0 0
13/04/2023
20.37
 213,203 20.56 20.93 20.28 0 0 0
12/04/2023
20.56
 100,202 20.56 21.20 20.56 0 0 0
11/04/2023
20.65
 104,600 20.83 20.83 20.46 0 0 0
10/04/2023
19.07
 301,534 18.06 19.44 17.69 0 100 0.0
07/04/2023
21.30
 148,531 20.46 21.30 20.46 0 0 0
06/04/2023
20.56
 109,300 20.46 20.93 20.46 0 0 0
05/04/2023
20.56
 110,800 20.37 20.93 20.37 0 0 0
04/04/2023
21.02
 858,750 20.37 21.11 20.37 0 0 0
03/04/2023
21.20
 384,717 20.37 21.20 19.91 0 1,000 0.0
31/03/2023
20.09
 104,400 20.37 21.11 19.44 0 0 0
30/03/2023
20.19
 208,412 21.11 21.48 20.19 0 0 0
29/03/2023
21.67
 195,321 21.30 22.50 21.11 0 0 0
28/03/2023
21.76
 206,605 21.11 21.76 20.37 0 0 0
27/03/2023
21.11
 208,003 21.30 22.31 21.11 0 0 0
24/03/2023
22.13
 203,500 21.30 22.87 20.93 0 0 0
23/03/2023
22.13
 201,335 21.30 23.06 20.56 0 0 0
22/03/2023
21.85
 212,703 21.30 22.59 21.11 0 0 0
21/03/2023
21.67
 26,025 21.30 21.67 19.44 0 0 0
20/03/2023
21.20
 110,502 22.22 23.06 21.11 0 0 0
17/03/2023
22.22
 248,600 22.22 25.19 22.04 0 0 0
16/03/2023
22.22
 46,400 22.22 23.06 22.22 0 0 0
15/03/2023
24.07
 126,600 22.13 24.44 22.13 0 0 0
14/03/2023
22.13
 200,502 22.50 25.46 22.13 0 0 0
13/03/2023
22.13
 7,500 22.69 22.69 22.04 0 0 0
10/03/2023
22.69
 18,300 22.50 23.06 22.50 0 0 0
09/03/2023
22.59
 8,700 22.50 22.96 22.50 0 0 0
08/03/2023
22.59
 11,500 22.50 23.15 22.50 0 0 0
07/03/2023
22.69
 104,200 22.41 22.69 21.76 0 0 0

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