CTCP Chứng khoán VNDirect (vnd)

13.70
-0.30
(-2.14%)
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
(2024-10-15) 		-0.60 -4.05% 197,585,500 -2,523,411 -36.9
14.20
14.90
14.20
2 tháng
(2024-09-16) 		0.10 0.71% 493,043,800 -15,225,268 -226.9
14.10
15.45
14.20
3 tháng
(2024-08-16) 		-0.31 -2.11% 696,385,000 -17,442,587 -263.3
14.10
15.45
14.20
6 tháng
(2024-05-20) 		-4.23 -22.97% 1,472,587,000 -108,034,642 -1,872.1
13.73
18.43
14.20
12 tháng
(2023-11-20) 		-3.81 -21.16% 4,436,552,500 -149,022,868 -2,857.4
13.73
20.64
14.20
24 tháng
(2022-11-25) 		4.64 48.58% 11,086,926,800 -82,112,272 -1,796.0
9.56
21.45
14.20
36 tháng
(2021-11-30) 		-12.48 -46.78% 14,745,024,400 -101,451,274 -1,856.6
8.26
29.55
14.20
60 tháng
(2019-12-11) 		11.41 409.38% 16,590,955,946 -158,268,118 -3,735.6
2.15
29.55
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2021
7.88
 11,134,977 7.44 7.88 7.46 4,983,800 80,877 178.3
09/04/2021
7.44
 6,157,053 7.40 7.54 7.29 488,100 117,100 13.2
08/04/2021
7.40
 7,745,721 7.09 7.61 7.09 742,600 187,900 19.2
07/04/2021
7.09
 8,929,755 6.94 7.19 6.79 20,200 93,800 -2.5
06/04/2021
6.94
 16,546,000 6.92 7.61 6.92 49,700 509,417 -15.4
05/04/2021
6.92
 4,535,497 6.29 6.92 6.67 71,200 271,000 -6.6
02/04/2021
6.29
 0 6.29 6.29 6.29 0 0 0
01/04/2021
6.29
 0 6.29 6.29 6.29 0 0 0
31/03/2021
6.29
 0 6.29 6.29 6.29 1,025,400 69,300 0.0
30/03/2021
6.29
 6,807,600 6.06 6.30 6.05 1,025,400 69,300 28.3
29/03/2021
6.06
 3,734,600 5.99 6.09 6.00 349,800 7,700 9.9
26/03/2021
5.99
 5,036,800 6.02 6.02 5.71 332,700 140,300 5.5
25/03/2021
6.02
 3,836,500 6.02 6.09 5.88 476,700 155,800 9.3
24/03/2021
6.02
 7,029,400 6.16 6.16 5.84 61,600 106,700 -1.3
23/03/2021
6.16
 6,802,100 6.34 6.34 6.08 27,000 333,600 -9.1
22/03/2021
6.34
 4,491,500 6.41 6.43 6.29 187,400 71,100 3.6
19/03/2021
6.41
 10,393,100 6.21 6.43 6.25 822,300 73,500 22.9
18/03/2021
6.21
 6,202,500 5.99 6.21 6.05 694,900 121,800 16.9
17/03/2021
5.99
 3,153,300 5.94 6.04 5.89 54,100 15,500 1.1
16/03/2021
5.94
 6,053,800 6.06 6.06 5.85 120,000 320,100 -5.7
15/03/2021
6.06
 4,537,800 6.13 6.14 6.04 300 148,200 -4.3
12/03/2021
6.13
 3,838,000 6.21 6.23 6.03 12,300 171,500 -4.7
11/03/2021
6.21
 11,451,900 5.98 6.34 6.01 532,700 677,900 -4.1
10/03/2021
5.98
 4,012,300 5.89 5.98 5.78 13,900 116,700 -2.9
09/03/2021
5.89
 2,815,400 5.98 5.98 5.73 28,200 125,700 -2.7
08/03/2021
5.98
 5,799,400 5.73 6.03 5.88 159,000 78,800 2.3
05/03/2021
5.73
 4,979,400 5.77 5.77 5.59 42,500 269,500 -6.2
04/03/2021
5.77
 5,102,600 6.01 6.02 5.63 600 134,300 -3.8
03/03/2021
6.01
 3,461,900 6.04 6.09 5.96 12,700 186,700 -5.0
02/03/2021
6.04
 5,250,100 6.09 6.22 5.96 21,700 694,200 -19.5
01/03/2021
6.09
 6,744,300 5.77 6.09 5.77 264,600 2,900 7.5
26/02/2021
5.77
 2,981,600 5.80 5.80 5.65 71,100 110,500 -1.1
25/02/2021
5.80
 2,660,300 5.79 5.84 5.71 59,900 366,400 -8.5
24/02/2021
5.79
 4,958,600 5.74 5.93 5.65 65,700 34,400 0.9
23/02/2021
5.74
 6,547,200 5.70 5.84 5.61 102,100 1,798,100 -46.4
22/02/2021
5.70
 3,538,900 5.75 5.83 5.66 72,500 279,900 -5.7
19/02/2021
5.75
 3,782,900 5.73 5.84 5.63 34,200 119,400 -2.3
18/02/2021
5.73
 4,212,200 5.84 5.86 5.71 101,500 246,600 -4.0
17/02/2021
5.84
 4,231,700 5.65 5.90 5.72 218,000 290,300 -2.0
09/02/2021
5.65
 3,529,800 5.42 5.69 5.34 321,000 50,400 7.3
08/02/2021
5.42
 5,741,200 5.49 5.79 5.12 224,000 255,600 -0.7
05/02/2021
5.49
 2,666,100 5.31 5.52 5.30 67,300 182,100 -2.9
04/02/2021
5.31
 3,733,400 5.13 5.38 5.13 60,800 487,000 -10.7
03/02/2021
5.13
 3,510,000 4.79 5.13 4.90 23,100 298,500 -6.6
02/02/2021
4.79
 4,189,300 4.56 4.84 4.44 470,900 14,900 10.1
01/02/2021
4.56
 3,785,000 4.89 5.00 4.55 340,300 206,100 3.0
29/01/2021
4.89
 4,554,700 4.71 5.02 4.40 919,300 43,600 20.2
28/01/2021
4.71
 9,726,000 5.06 5.06 4.71 632,400 273,800 8.2
27/01/2021
5.06
 7,629,200 5.44 5.44 5.06 481,700 2,132,100 -40.9
26/01/2021
5.44
 3,815,900 5.81 5.81 5.42 83,100 229,400 -3.9
25/01/2021
5.81
 5,321,200 5.83 6.00 5.60 444,600 1,154,500 -19.2
22/01/2021
5.83
 5,370,000 6.03 6.06 5.79 20,900 1,698,200 -47.6
21/01/2021
6.03
 4,865,500 5.88 6.04 5.77 170,900 431,600 -7.3
20/01/2021
5.88
 4,753,700 5.95 6.09 5.54 324,700 175,500 4.0
19/01/2021
5.95
 6,379,700 6.39 6.39 5.95 2,630,910 3,481,010 -25.3
18/01/2021
6.39
 5,247,400 6.62 6.63 6.36 53,200 1,902,700 -58.1
15/01/2021
6.62
 7,625,000 6.40 6.66 6.40 426,800 2,107,500 -52.0
14/01/2021
6.40
 8,409,700 6.03 6.45 5.92 229,200 1,256,900 -29.8
13/01/2021
6.03
 5,478,700 6.18 6.19 5.99 293,300 3,344,000 -88.8
12/01/2021
6.18
 4,924,700 5.90 6.28 5.77 546,700 172,000 11.1
11/01/2021
5.90
 8,837,500 6.17 6.22 5.89 42,200 4,325,400 -123.7
08/01/2021
6.17
 5,535,100 6.25 6.36 6.13 48,500 1,309,000 -37.5
07/01/2021
6.25
 5,525,400 6.24 6.32 6.13 97,000 1,961,000 -55.4
06/01/2021
6.24
 4,625,800 6.27 6.48 6.19 51,300 930,100 -26.6
05/01/2021
6.27
 6,240,500 6.38 6.39 6.21 16,100 2,018,100 -60.4
04/01/2021
6.38
 3,176,700 6.25 6.54 6.38 35,800 79,100 -1.3
31/12/2020
6.25
 3,940,730 6.13 6.45 6.13 53,460 5,500 1.5
30/12/2020
6.13
 4,235,310 6.21 6.21 6.04 39,650 370,450 -9.7
29/12/2020
6.21
 3,610,220 6.25 6.36 6.10 13,770 270,770 -7.6
28/12/2020
6.25
 4,559,280 6.01 6.36 6.09 45,620 931,270 -26.6
25/12/2020
6.01
 5,644,860 5.63 6.01 5.63 231,590 559,860 -9.4
24/12/2020
5.63
 4,368,660 5.64 5.73 5.25 23,190 106,240 -2.2
23/12/2020
5.64
 2,727,410 5.73 5.83 5.56 9,660 213,080 -5.6
22/12/2020
5.73
 4,346,060 5.38 5.75 5.48 8,150 971,620 -26.4
21/12/2020
5.38
 2,609,970 5.03 5.38 5.23 36,410 140,970 -2.7
18/12/2020
5.03
 2,673,400 4.71 5.03 4.71 91,900 91,700 -0.0
17/12/2020
4.71
 2,875,390 4.76 4.78 4.68 48,620 161,170 -2.6
16/12/2020
4.76
 2,869,210 4.77 4.89 4.72 16,900 106,880 -2.1
15/12/2020
4.77
 3,703,050 4.54 4.80 4.54 23,080 143,650 -2.8
14/12/2020
4.54
 3,575,780 4.25 4.54 4.30 252,350 69,460 3.9
11/12/2020
4.25
 2,487,620 4.08 4.27 4.04 409,650 140,000 5.5
10/12/2020
4.08
 2,687,230 4.19 4.20 4.08 25,820 185,530 -3.2
09/12/2020
4.19
 3,461,930 4.17 4.27 4.19 65,060 202,810 -2.8
08/12/2020
4.17
 2,964,430 4.00 4.24 4.00 174,540 97,660 1.5
07/12/2020
4.00
 2,450,440 3.90 4.01 3.90 243,300 140,000 2.0
04/12/2020
3.90
 2,019,080 3.96 3.96 3.87 14,960 129,000 -2.1
03/12/2020
3.96
 1,685,990 3.95 4.01 3.93 79,890 178,500 -1.9
02/12/2020
3.95
 2,715,600 3.93 4.00 3.91 111,160 68,340 0.8
01/12/2020
3.93
 2,697,080 3.80 3.93 3.73 85,360 320 1.6
30/11/2020
3.80
 2,184,210 3.79 3.86 3.76 68,560 52,860 0.3
27/11/2020
3.79
 4,105,760 3.64 3.81 3.65 248,720 0 4.5
26/11/2020
3.64
 1,382,100 3.58 3.64 3.56 188,520 21,740 2.9
25/11/2020
3.58
 2,121,780 3.57 3.64 3.55 130,540 520,000 -6.7
24/11/2020
3.57
 1,913,760 3.60 3.66 3.51 91,150 355,000 -4.5
23/11/2020
3.60
 2,397,310 3.56 3.68 3.50 44,760 33,430 0.2
20/11/2020
3.56
 2,473,330 3.64 3.65 3.52 49,500 458,610 -7.0
19/11/2020
3.64
 1,775,440 3.69 3.72 3.63 34,070 72,840 -0.7
18/11/2020
3.69
 2,531,760 3.60 3.71 3.60 101,690 500 1.8
17/11/2020
3.60
 2,228,540 3.54 3.62 3.53 30,860 7,600 0.4
16/11/2020
3.54
 2,619,290 3.61 3.64 3.48 184,660 51,140 2.3

Chính sách bảo mật | Điều khoản sử dụng |