CTCP Chứng khoán VNDirect (vnd)

13.80
-0.20
(-1.43%)
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)
31/01/2020
2.95
 271,930 3.00 3.00 2.87 8,590 23,180 -0.2
30/01/2020
3.00
 217,470 3.03 3.03 2.91 3,360 32,600 -0.4
22/01/2020
3.03
 441,020 2.91 3.03 2.91 9,070 7,530 0.0
21/01/2020
2.91
 151,950 2.90 2.91 2.89 600 7,220 -0.1
20/01/2020
2.90
 52,730 2.90 2.92 2.87 27,560 0 0.4
17/01/2020
2.90
 198,600 2.89 2.90 2.81 0 70,000 -1.0
16/01/2020
2.89
 128,120 2.85 2.89 2.83 490 20,290 -0.3
15/01/2020
2.85
 109,910 2.86 2.88 2.84 0 5,000 -0.1
14/01/2020
2.86
 116,130 2.87 2.88 2.82 400 0 0.0
13/01/2020
2.87
 109,370 2.87 2.88 2.85 8,720 3,600 0.1
10/01/2020
2.87
 89,810 2.86 2.87 2.85 7,650 9,030 -0.0
09/01/2020
2.86
 92,680 2.83 2.86 2.83 0 11,220 -0.2
08/01/2020
2.83
 233,880 2.87 2.87 2.77 760 23,800 -0.3
07/01/2020
2.87
 68,060 2.87 2.87 2.83 3,100 0 0.0
06/01/2020
2.87
 149,130 2.89 2.89 2.83 11,040 11,000 0.0
03/01/2020
2.89
 163,940 2.90 2.90 2.84 26,820 0 0.4
02/01/2020
2.90
 58,580 2.89 2.90 2.82 7,700 10,000 -0.0
31/12/2019
2.89
 108,720 2.88 2.89 2.83 0 0 0
30/12/2019
2.88
 191,100 2.89 2.90 2.84 39,420 0 0.6
27/12/2019
2.89
 128,290 2.89 2.91 2.85 19,500 0 0.3
26/12/2019
2.89
 186,720 2.90 2.90 2.84 100 0 0.0
25/12/2019
2.90
 152,820 2.89 2.90 2.82 110 70 0.0
24/12/2019
2.89
 189,950 2.91 2.91 2.85 13,200 61,150 -0.7
23/12/2019
2.91
 93,160 2.91 2.91 2.87 0 0 0
20/12/2019
2.91
 417,790 2.92 2.92 2.81 2,000 270,050 -3.9
19/12/2019
2.92
 160,790 2.91 2.92 2.87 271,340 239,690 0.5
18/12/2019
2.91
 156,730 2.90 2.91 2.86 23,270 20,530 0.0
17/12/2019
2.90
 354,360 2.88 2.90 2.85 210 26,160 -0.4
16/12/2019
2.88
 166,860 2.88 2.89 2.87 3,800 11,000 -0.1
13/12/2019
2.88
 206,520 2.90 2.90 2.82 0 74,040 -1.0
12/12/2019
2.90
 204,240 2.79 2.90 2.75 2,000 22,250 -0.3
11/12/2019
2.79
 67,310 2.79 2.79 2.76 0 23,370 -0.3
10/12/2019
2.79
 344,030 2.78 2.80 2.77 110 0 0.0
09/12/2019
2.78
 113,990 2.78 2.78 2.76 400 740 -0.0
06/12/2019
2.78
 91,840 2.78 2.79 2.74 19,670 960 0.3
05/12/2019
2.78
 131,810 2.78 2.78 2.74 300 8,000 -0.1
04/12/2019
2.78
 120,830 2.77 2.78 2.74 100 10,930 -0.1
03/12/2019
2.77
 127,490 2.78 2.78 2.74 380 8,000 -0.1
02/12/2019
2.78
 186,390 2.78 2.78 2.73 1,620 17,020 -0.2
29/11/2019
2.78
 255,980 2.79 2.79 2.73 500 0 0.0
28/11/2019
2.79
 104,960 2.80 2.80 2.76 4,800 2,650 0.0
27/11/2019
2.80
 240,410 2.81 2.81 2.79 230,000 1,440 3.2
26/11/2019
2.81
 166,310 2.80 2.81 2.79 120,150 0 1.7
25/11/2019
2.80
 114,710 2.81 2.81 2.77 10 0 0.0
22/11/2019
2.81
 277,650 2.81 2.81 2.71 0 1,440 -0.0
21/11/2019
2.81
 175,180 2.81 2.81 2.79 120,500 21,570 1.4
20/11/2019
2.81
 191,360 2.82 2.83 2.81 130,000 3,010 1.8
19/11/2019
2.82
 263,700 2.81 2.82 2.79 1,000 6,150 -0.1
18/11/2019
2.81
 295,580 2.85 2.85 2.81 152,240 0 2.1
15/11/2019
2.85
 506,950 2.83 2.85 2.79 135,770 0 1.9
14/11/2019
2.83
 326,970 2.83 2.84 2.79 300 62,100 -0.9
13/11/2019
2.83
 313,470 2.84 2.84 2.81 1,510 60,000 -0.8
12/11/2019
2.84
 521,640 2.85 2.85 2.81 1,550 146,000 -2.0
11/11/2019
2.85
 555,880 2.85 2.86 2.81 200,000 172,260 0.4
08/11/2019
2.85
 761,260 2.83 2.88 2.83 5,680 251,010 -3.5
07/11/2019
2.83
 598,900 2.77 2.83 2.75 150 186,000 -2.6
06/11/2019
2.77
 391,690 2.77 2.79 2.73 100,020 125,630 -0.4
05/11/2019
2.77
 115,590 2.76 2.78 2.75 0 6,500 -0.1
04/11/2019
2.76
 314,490 2.75 2.77 2.74 20 0 0.0
01/11/2019
2.75
 315,980 2.73 2.75 2.70 13,000 2,000 0.1
31/10/2019
2.73
 288,060 2.73 2.73 2.70 0 0 0
30/10/2019
2.73
 392,690 2.73 2.74 2.70 2,500 162,720 -2.2
29/10/2019
2.73
 472,760 2.73 2.73 2.69 2,500 216,120 -2.9
28/10/2019
2.73
 224,820 2.71 2.73 2.70 30,000 91,430 -0.8
25/10/2019
2.71
 356,480 2.76 2.76 2.71 0 305,130 -4.1
24/10/2019
2.76
 294,760 2.76 2.76 2.71 26,740 158,000 -1.8
23/10/2019
2.76
 127,930 2.76 2.76 2.73 31,260 7,600 0.3
22/10/2019
2.76
 247,760 2.76 2.76 2.71 380 11,000 -0.1
21/10/2019
2.76
 432,450 2.73 2.76 2.67 0 15,000 -0.2
18/10/2019
2.73
 259,770 2.75 2.75 2.71 0 42,800 -0.6
17/10/2019
2.75
 355,560 2.77 2.77 2.71 0 0 0
16/10/2019
2.77
 278,000 2.77 2.77 2.71 590 8,000 -0.1
15/10/2019
2.77
 228,470 2.71 2.77 2.71 410 8,630 -0.1
14/10/2019
2.71
 1,866,180 2.79 2.80 2.67 0 10,000 -0.1
11/10/2019
2.79
 377,170 2.80 2.80 2.75 6,420 226,890 -3.0
10/10/2019
2.80
 362,680 2.80 2.80 2.76 100 20,010 -0.3
09/10/2019
2.80
 139,340 2.81 2.81 2.78 1,510 40,060 -0.5
08/10/2019
2.81
 418,270 2.81 2.81 2.76 0 220,000 -3.0
07/10/2019
2.81
 308,870 2.83 2.83 2.77 0 3,500 -0.0
04/10/2019
2.83
 395,810 2.83 2.85 2.80 3,000 15,500 -0.2
03/10/2019
2.83
 550,280 2.83 2.83 2.78 10,000 280,000 -3.8
02/10/2019
2.83
 537,000 2.84 2.85 2.82 10,000 400,000 -5.5
01/10/2019
2.84
 757,020 2.90 2.90 2.82 6,010 594,000 -8.4
30/09/2019
2.90
 372,180 2.92 2.96 2.90 0 113,230 -1.6
27/09/2019
2.92
 501,580 2.86 2.95 2.89 0 103,500 -1.5
26/09/2019
2.86
 756,120 2.80 2.90 2.80 0 196,320 -2.8
25/09/2019
2.80
 82,120 2.80 2.80 2.78 2,000 6,710 -0.1
24/09/2019
2.80
 203,250 2.80 2.81 2.78 0 39,500 -0.6
23/09/2019
2.80
 254,980 2.80 2.83 2.79 2,700 47,500 -0.6
20/09/2019
2.80
 205,680 2.81 2.83 2.79 0 58,550 -0.8
19/09/2019
2.81
 367,330 2.81 2.82 2.77 0 87,100 -1.2
18/09/2019
2.81
 224,340 2.79 2.84 2.79 0 62,310 -0.9
17/09/2019
2.79
 297,940 2.83 2.85 2.79 30 95,280 -1.3
16/09/2019
2.83
 501,380 2.82 2.87 2.82 1,050 161,200 -2.3
13/09/2019
2.82
 296,830 2.81 2.83 2.79 5,000 103,200 -1.4
12/09/2019
2.81
 190,040 2.81 2.81 2.78 3,000 46,460 -0.6
11/09/2019
2.81
 623,300 2.76 2.82 2.71 0 0 0
10/09/2019
2.76
 410,130 2.77 2.77 2.70 0 172,270 -2.3
09/09/2019
2.77
 389,860 2.76 2.77 2.70 500 126,130 -1.7
06/09/2019
2.76
 1,197,510 2.76 2.76 2.61 200 242,410 -3.2

Chính sách bảo mật | Điều khoản sử dụng |