CTCP Chứng khoán VNDirect (vnd)

12.15
-0.10
(-0.82%)
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
(2024-12-18) 		-1 -7.60% 160,793,800 -8,434,855 -104.9
11.25
13.15
12.15
2 tháng
(2024-11-18) 		-1.70 -12.27% 329,064,100 -11,918,564 -151.5
11.25
14.05
12.15
3 tháng
(2024-10-21) 		-2.55 -17.35% 494,183,000 -11,918,537 -150.8
11.25
14.80
12.15
6 tháng
(2024-07-22) 		-3.32 -21.48% 1,202,405,300 -25,424,267 -352.1
11.25
15.47
12.15
12 tháng
(2024-01-23) 		-6.45 -34.69% 3,691,906,500 -152,793,758 -2,841.4
11.25
20.64
12.15
24 tháng
(2023-01-30) 		-1.65 -11.99% 10,223,194,100 -173,556,115 -3,118.6
11.25
21.45
12.15
36 tháng
(2022-02-07) 		-11.63 -48.90% 14,800,079,000 -118,415,064 -2,463.2
8.26
29.55
12.15
60 tháng
(2020-02-13) 		9.31 328.15% 16,919,547,586 -167,510,898 -3,854.8
2.15
29.55
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2019
3.09
 126,060 3.10 3.10 3.03 5,000 12,000 -0.1
18/06/2019
3.10
 227,450 3.05 3.10 3.00 7,000 36,020 -0.4
17/06/2019
3.05
 589,890 3.13 3.14 3.05 3,000 43,030 -0.6
14/06/2019
3.13
 393,330 3.13 3.15 2.99 30,000 42,500 -0.2
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
3.13
 215,070 3.11 3.15 3.10 0 10,000 -0.2
12/06/2019
3.11
 134,090 3.10 3.11 3.07 6,000 28,400 -0.4
11/06/2019
3.10
 177,330 3.08 3.11 3.06 15,000 10,060 0.1
10/06/2019
3.08
 75,250 3.09 3.13 3.08 0 11,300 -0.2
07/06/2019
3.09
 136,240 3.06 3.10 3.04 0 0 0
06/06/2019
3.06
 183,970 3.05 3.07 3.01 4,200 0 0.1
05/06/2019
3.05
 50,540 3.04 3.11 3.05 310 4,000 -0.1
04/06/2019
3.04
 169,890 3.01 3.07 3.01 8,300 19,230 -0.2
03/06/2019
3.01
 1,285,920 3.11 3.22 3.01 120,000 329,050 -3.3
31/05/2019
3.11
 366,210 3.14 3.14 3.01 74,000 0 1.2
30/05/2019
3.14
 112,450 3.14 3.14 3.12 11,500 10,000 0.0
29/05/2019
3.14
 216,940 3.15 3.15 3.10 62,660 10,000 0.9
28/05/2019
3.15
 403,420 3.18 3.18 3.14 24,560 30,000 -0.1
27/05/2019
3.18
 146,020 3.18 3.18 3.15 30,270 10,000 0.3
24/05/2019
3.18
 493,090 3.22 3.23 3.18 0 73,060 -1.2
23/05/2019
3.22
 177,400 3.24 3.24 3.20 1,780 41,000 -0.6
22/05/2019
3.24
 701,110 3.23 3.27 3.20 181,360 93,000 1.5
21/05/2019
3.23
 144,410 3.23 3.27 3.21 16,000 10,000 0.1
20/05/2019
3.23
 438,740 3.24 3.26 3.20 50 15,640 -0.3
17/05/2019
3.24
 753,170 3.19 3.25 3.17 344,780 127,250 3.6
16/05/2019
3.19
 194,760 3.21 3.22 3.17 10,000 9,200 0.0
15/05/2019
3.21
 733,070 3.20 3.23 3.18 18,000 134,120 -1.9
14/05/2019
3.20
 763,610 3.21 3.21 3.17 10,660 70,000 -1.0
13/05/2019
3.21
 646,560 3.20 3.23 3.17 33,000 18,760 0.2
10/05/2019
3.20
 510,970 3.16 3.20 3.15 21,000 15,000 0.1
09/05/2019
3.16
 814,920 3.08 3.16 3.07 133,050 304,980 -2.8
08/05/2019
3.08
 730,380 3.07 3.08 3.03 26,010 87,170 -1.0
07/05/2019
3.07
 512,410 3.04 3.07 3.00 1,000 0 0.0
06/05/2019
3.04
 610,820 3.04 3.05 2.97 0 2,000 -0.0
03/05/2019
3.04
 100,700 3.05 3.07 3.03 0 0 0
02/05/2019
3.05
 445,870 3.10 3.10 3.01 42,000 240,180 -3.1
26/04/2019
3.10
 306,440 3.10 3.11 3.06 0 200 -0.0
25/04/2019
3.10
 318,070 3.09 3.11 3.05 43,000 100,000 -0.9
24/04/2019
3.09
 239,950 3.07 3.10 3.06 13,000 100,000 -1.4
23/04/2019
3.07
 427,760 3.01 3.07 2.99 61,500 206,200 -2.3
22/04/2019
3.01
 896,150 3.10 3.10 3.00 115,000 370,000 -4.0
19/04/2019
3.10
 276,670 3.13 3.15 3.10 1,000 101,280 -1.6
18/04/2019
3.13
 736,290 3.13 3.13 3.06 105,300 200,000 -1.5
17/04/2019
3.13
 433,710 3.17 3.21 3.13 17,760 173,160 -2.5
16/04/2019
3.17
 563,530 3.25 3.25 3.11 75,600 0 1.2
12/04/2019
3.25
 558,250 3.26 3.26 3.20 20,000 44,000 -0.4
11/04/2019
3.26
 302,710 3.26 3.29 3.24 0 0 0
10/04/2019
3.26
 357,600 3.30 3.32 3.26 0 1,000 -0.0
09/04/2019
3.30
 1,530,390 3.27 3.39 3.30 239,450 177,030 1.1
08/04/2019
3.27
 354,310 3.26 3.29 3.25 0 8,000 -0.1
05/04/2019
3.26
 294,380 3.27 3.28 3.25 0 7,760 -0.1
04/04/2019
3.27
 484,680 3.26 3.28 3.24 20,000 6,610 0.2
03/04/2019
3.26
 271,200 3.26 3.27 3.22 35,080 61,730 -0.4
02/04/2019
3.26
 452,140 3.25 3.30 3.24 55,000 25,200 0.5
01/04/2019
3.25
 391,250 3.26 3.29 3.25 30,590 0 0.5
29/03/2019
3.26
 719,420 3.28 3.29 3.25 115,160 75,500 0.7
28/03/2019
3.28
 399,410 3.27 3.28 3.23 203,090 0 3.4
27/03/2019
3.27
 429,020 3.24 3.28 3.19 91,600 0 1.5
26/03/2019
3.24
 627,350 3.22 3.26 3.19 125,690 600 2.1
25/03/2019
3.22
 1,534,230 3.24 3.24 3.12 332,800 13,000 5.2
22/03/2019
3.24
 833,020 3.21 3.27 3.21 6,670,000 6,658,730 0.2
21/03/2019
3.21
 963,830 3.37 3.38 3.21 9,020 8,500 0.0
20/03/2019
3.37
 1,586,050 3.36 3.37 3.29 10,300 125,000 -2.0
19/03/2019
3.36
 1,661,800 3.51 3.54 3.36 300 47,200 -0.8
18/03/2019
3.51
 756,030 3.49 3.52 3.47 37,330 34,100 0.1
15/03/2019
3.49
 810,620 3.55 3.55 3.48 15,300 30,000 -0.3
14/03/2019
3.55
 656,680 3.57 3.59 3.55 30,530 30,000 0.0
13/03/2019
3.57
 2,584,340 3.44 3.58 3.46 73,670 33,780 0.7
12/03/2019
3.44
 1,672,920 3.45 3.50 3.37 45,100 21,730 0.4
11/03/2019
3.45
 415,960 3.45 3.46 3.40 0 2,090 -0.0
08/03/2019
3.45
 812,850 3.53 3.53 3.41 90,140 15,000 1.3
07/03/2019
3.53
 2,374,120 3.44 3.55 3.44 820 5,000 -0.1
06/03/2019
3.44
 794,130 3.42 3.46 3.41 100 0 0.0
05/03/2019
3.42
 1,191,900 3.46 3.50 3.42 27,910 110,340 -1.5
04/03/2019
3.46
 907,220 3.40 3.51 3.40 10,750 120,010 -2.0
01/03/2019
3.40
 681,680 3.39 3.40 3.34 600 0 0.0
28/02/2019
3.39
 1,328,960 3.42 3.44 3.30 109,000 0 1.9
27/02/2019
3.42
 657,250 3.47 3.51 3.40 2,000 29,500 -0.5
26/02/2019
3.47
 1,635,450 3.48 3.55 3.44 156,730 320,800 -2.9
25/02/2019
3.48
 1,715,470 3.38 3.54 3.42 40,400 219,000 -3.2
22/02/2019
3.38
 998,160 3.38 3.42 3.33 4,850 0 0.1
21/02/2019
3.38
 678,360 3.37 3.40 3.34 34,300 4,500 0.5
20/02/2019
3.37
 592,450 3.34 3.41 3.34 10,000 11,000 -0.0
19/02/2019
3.34
 1,927,520 3.34 3.44 3.32 2,000 0 0.0
18/02/2019
3.34
 634,440 3.31 3.36 3.32 13,700 10,000 0.1
15/02/2019
3.31
 589,350 3.35 3.35 3.31 36,270 9,200 0.5
14/02/2019
3.35
 802,750 3.35 3.39 3.29 20,020 20 0.3
13/02/2019
3.35
 920,690 3.34 3.38 3.30 34,000 4,000 0.5
12/02/2019
3.34
 1,553,340 3.26 3.39 3.25 260,000 2,210 4.4
11/02/2019
3.26
 832,890 3.11 3.26 3.11 0 0 0
01/02/2019
3.11
 298,420 3.13 3.13 3.11 5,800 60,000 -0.9
31/01/2019
3.13
 465,140 3.13 3.16 3.12 92,800 500 1.5
30/01/2019
3.13
 336,200 3.15 3.17 3.13 30,000 1,500 0.5
29/01/2019
3.15
 337,170 3.13 3.15 3.09 14,000 100 0.2
28/01/2019
3.13
 323,810 3.15 3.19 3.13 52,000 0 0.8
25/01/2019
3.15
 763,250 3.12 3.18 3.09 35,000 184,450 -2.4
24/01/2019
3.12
 513,450 3.13 3.15 3.10 50,000 137,060 -1.4
23/01/2019
3.13
 467,700 3.14 3.15 3.07 60,000 126,930 -1.1
22/01/2019
3.14
 643,460 3.14 3.19 3.08 15,000 93,760 -1.3
21/01/2019
3.14
 1,769,210 3.03 3.17 2.92 650 401,460 -6.4
18/01/2019
3.03
 275,560 3.03 3.07 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |