CTCP Chứng khoán VNDirect (vnd)

14.20
-0.15
(-1.05%)
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)
13/11/2018
3.54
 825,300 3.54 3.54 3.42 53,330 11,000 0.8
12/11/2018
3.54
 647,810 3.48 3.54 3.41 26,200 3,020 0.4
09/11/2018
3.48
 921,510 3.52 3.54 3.47 4,700 31,700 -0.5
08/11/2018
3.52
 706,440 3.50 3.60 3.52 17,230 20 0.3
07/11/2018
3.50
 1,097,770 3.50 3.54 3.46 12,000 23,000 -0.2
06/11/2018
3.50
 1,385,020 3.54 3.62 3.50 74,150 0 1.4
05/11/2018
3.54
 837,680 3.54 3.54 3.46 65,550 49,400 0.3
02/11/2018
3.54
 1,043,160 3.42 3.58 3.46 95,650 0 1.7
01/11/2018
3.42
 1,624,910 3.55 3.59 3.41 323,540 249,000 1.3
31/10/2018
3.55
 1,667,140 3.32 3.55 3.38 319,470 22,200 5.4
30/10/2018
3.32
 876,840 3.32 3.37 3.26 103,300 23,950 1.4
29/10/2018
3.32
 1,019,840 3.32 3.43 3.29 112,400 23,000 1.5
26/10/2018
3.32
 710,410 3.38 3.46 3.32 134,500 7,260 2.2
25/10/2018
3.38
 1,526,270 3.40 3.40 3.21 144,750 22,970 2.1
24/10/2018
3.40
 1,209,380 3.40 3.49 3.38 409,200 20,000 6.9
23/10/2018
3.40
 2,820,240 3.59 3.59 3.35 244,920 61,820 3.2
22/10/2018
3.59
 2,960,650 3.86 3.86 3.59 157,310 14,180 2.7
19/10/2018
3.86
 1,013,020 3.91 3.91 3.76 104,100 33,310 1.4
18/10/2018
3.91
 665,130 4.01 4.01 3.91 67,430 12,100 1.1
17/10/2018
4.01
 1,292,380 3.87 4.01 3.94 80,400 24,110 1.2
16/10/2018
3.87
 1,254,660 3.87 3.91 3.80 133,500 169,210 -0.7
15/10/2018
3.87
 1,691,840 4.05 4.08 3.87 225,910 129,590 1.9
12/10/2018
4.05
 2,670,360 4.09 4.13 3.85 96,600 155,510 -1.1
11/10/2018
4.09
 3,793,660 4.39 4.39 4.09 238,970 29,360 4.4
10/10/2018
4.39
 837,300 4.43 4.45 4.37 24,500 16,000 0.2
09/10/2018
4.43
 837,770 4.41 4.46 4.39 85,000 1,800 1.9
08/10/2018
4.41
 1,242,750 4.37 4.46 4.35 46,100 4,500 0.9
05/10/2018
4.37
 1,500,400 4.50 4.52 4.37 146,780 260 3.3
04/10/2018
4.50
 1,503,000 4.39 4.55 4.39 46,110 1,080 1.0
03/10/2018
4.39
 999,940 4.35 4.43 4.35 20,000 0 0.5
02/10/2018
4.35
 2,302,110 4.38 4.51 4.31 47,240 0 1.1
01/10/2018
4.38
 1,845,900 4.45 4.48 4.37 3,300 102,240 -2.3
28/09/2018
4.45
 1,976,770 4.50 4.55 4.45 14,610 151,920 -3.2
27/09/2018
4.50
 2,947,970 4.44 4.55 4.44 808,770 224,720 13.5
26/09/2018
4.44
 2,502,100 4.49 4.56 4.43 3,590 128,940 -2.9
25/09/2018
4.49
 1,993,160 4.49 4.53 4.44 77,590 1,000 1.8
24/09/2018
4.49
 1,632,210 4.53 4.57 4.45 137,300 60,590 1.8
21/09/2018
4.53
 2,579,770 4.47 4.59 4.43 377,510 250,050 2.9
20/09/2018
4.47
 2,801,100 4.43 4.51 4.38 108,210 205,730 -2.2
19/09/2018
4.43
 1,986,980 4.45 4.54 4.39 317,230 219,250 2.3
18/09/2018
4.45
 2,137,290 4.29 4.51 4.26 300,300 50,800 5.7
17/09/2018
4.29
 2,180,590 4.45 4.45 4.29 7,900 157,970 -3.4
14/09/2018
4.45
 4,418,130 4.57 4.62 4.37 11,650 45,600 -0.8
13/09/2018
4.57
 2,253,700 4.58 4.64 4.42 41,200 50,910 -0.2
12/09/2018
4.58
 2,153,290 4.60 4.66 4.56 321,110 61,570 6.2
11/09/2018
4.60
 2,913,620 4.33 4.60 4.29 150,770 268,410 -2.6
10/09/2018
4.33
 1,695,850 4.33 4.35 4.29 413,800 565,860 -3.4
07/09/2018
4.33
 2,192,800 4.22 4.33 4.17 274,800 559,070 -6.2
06/09/2018
4.22
 1,221,510 4.17 4.22 4.08 19,000 295,100 -5.9
05/09/2018
4.17
 1,612,950 4.12 4.17 4.07 38,390 124,700 -1.8
04/09/2018
4.12
 1,744,450 4.31 4.31 4.08 112,000 38,950 1.6
31/08/2018
4.31
 1,368,410 4.34 4.41 4.31 85,330 42,480 1.0
30/08/2018
4.34
 991,660 4.28 4.34 4.25 47,000 32,400 0.3
29/08/2018
4.28
 929,140 4.33 4.34 4.25 25,380 28,560 -0.1
28/08/2018
4.33
 2,203,560 4.20 4.37 4.21 304,300 49,700 5.6
27/08/2018
4.20
 1,339,430 4.16 4.26 4.14 29,290 22,000 0.2
24/08/2018
4.16
 969,600 4.21 4.21 4.13 27,510 16,300 0.2
23/08/2018
4.21
 950,410 4.20 4.24 4.14 35,400 35,900 -0.0
22/08/2018
4.20
 2,625,530 4.04 4.25 4.09 321,400 49,220 5.9
21/08/2018
4.04
 1,558,520 3.91 4.04 3.89 32,200 26,350 0.1
20/08/2018
3.91
 619,740 3.89 4.00 3.87 36,470 7,000 0.6
17/08/2018
3.89
 1,362,920 3.94 4.07 3.83 29,000 60,800 -0.7
16/08/2018
3.94
 1,661,810 3.89 4.02 3.75 384,080 32,400 7.0
15/08/2018
3.89
 1,766,770 4.07 4.11 3.89 379,150 19,790 7.5
14/08/2018
4.07
 1,487,120 4.10 4.13 4.00 520,300 68,740 9.5
13/08/2018
4.10
 2,188,850 3.98 4.16 3.85 359,900 34,270 6.7
10/08/2018
3.98
 1,505,880 3.81 3.98 3.75 416,390 24,700 7.8
09/08/2018
3.81
 1,210,240 3.76 3.94 3.79 4,500 8,300 -0.1
08/08/2018
3.76
 2,777,960 3.52 3.76 3.53 53,030 19,500 0.6
07/08/2018
3.52
 516,700 3.48 3.56 3.43 218,800 7,300 3.8
06/08/2018
3.48
 396,670 3.57 3.59 3.48 6,700 0 0.1
03/08/2018
3.57
 1,015,210 3.57 3.67 3.57 9,500 2,200 0.1
02/08/2018
3.57
 851,590 3.47 3.57 3.40 320,200 0 5.7
01/08/2018
3.47
 480,510 3.52 3.59 3.44 14,600 41,000 -0.5
31/07/2018
3.52
 1,276,870 3.50 3.57 3.40 30,000 28,070 0.0
30/07/2018
3.50
 687,910 3.42 3.52 3.42 3,000 2,100 0.0
27/07/2018
3.42
 641,720 3.40 3.50 3.39 28,060 2,000 0.5
26/07/2018
3.40
 602,740 3.34 3.40 3.26 128,700 8,470 2.1
25/07/2018
3.34
 665,400 3.46 3.48 3.34 138,500 46,160 1.6
24/07/2018
3.46
 1,117,980 3.48 3.48 3.28 142,800 109,400 0.6
23/07/2018
3.48
 1,505,730 3.69 3.69 3.46 16,900 133,400 -2.1
20/07/2018
3.69
 1,105,740 3.57 3.69 3.43 38,130 106,250 -1.2
19/07/2018
3.57
 1,571,100 3.57 3.65 3.54 31,800 143,500 -2.1
18/07/2018
3.57
 1,670,710 3.34 3.57 3.36 302,980 114,700 3.4
17/07/2018
3.34
 945,170 3.23 3.34 3.14 33,750 165,100 -2.2
16/07/2018
3.23
 690,470 3.23 3.30 3.23 150,600 150,000 0.0
13/07/2018
3.23
 532,350 3.19 3.27 3.15 125,000 151,300 -0.4
12/07/2018
3.19
 734,800 3.11 3.21 3.04 246,100 174,100 1.2
11/07/2018
3.11
 939,850 3.30 3.30 3.09 213,070 165,700 0.8
10/07/2018
3.30
 1,135,130 3.27 3.39 3.21 341,390 232,520 1.8
09/07/2018
3.27
 1,784,260 3.32 3.42 3.21 198,040 900,280 -12.0
06/07/2018
3.32
 1,745,570 3.11 3.32 3.05 63,800 387,200 -5.3
05/07/2018
3.11
 1,545,630 3.12 3.13 3.01 174,200 114,000 1.0
04/07/2018
3.12
 2,299,690 2.99 3.16 2.89 27,400 1,150,330 -17.7
03/07/2018
2.99
 1,601,900 3.21 3.23 2.99 106,810 114,370 -0.1
02/07/2018
3.21
 1,111,930 3.37 3.37 3.14 178,520 50,130 2.1
29/06/2018
3.37
 1,124,810 3.32 3.43 3.26 130,570 8,000 2.1
28/06/2018
3.32
 1,665,820 3.50 3.50 3.30 245,530 232,610 0.3
27/06/2018
3.50
 1,093,980 3.65 3.67 3.50 92,340 100,000 -0.2
26/06/2018
3.65
 848,500 3.73 3.73 3.57 134,730 63,220 1.3

Chính sách bảo mật | Điều khoản sử dụng |