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)
17/01/2019
3.03
 288,750 3.06 3.09 3.03 0 9,200 -0.1
16/01/2019
3.06
 546,030 3.10 3.15 3.06 450 6,000 -0.1
15/01/2019
3.10
 613,510 3.11 3.13 3.08 5,550 106,260 -1.6
14/01/2019
3.11
 535,420 3.19 3.23 3.08 6,000 149,810 -2.3
11/01/2019
3.19
 225,490 3.12 3.22 3.12 1,000 5,000 -0.1
10/01/2019
3.12
 943,560 3.19 3.19 3.12 12,000 523,660 -8.3
09/01/2019
3.19
 767,570 3.26 3.27 3.18 62,000 490,640 -7.2
08/01/2019
3.26
 308,990 3.23 3.28 3.23 1,500 15,000 -0.2
07/01/2019
3.23
 649,320 3.17 3.26 3.22 15,910 3,000 0.2
04/01/2019
3.17
 695,280 3.16 3.19 3.09 31,100 11,000 0.3
03/01/2019
3.16
 586,900 3.21 3.21 3.14 85,000 9,860 1.2
02/01/2019
3.21
 363,610 3.19 3.23 3.16 23,200 30,000 -0.1
28/12/2018
3.19
 938,550 3.18 3.23 3.11 57,200 653,240 -9.7
27/12/2018
3.18
 577,380 3.17 3.28 3.18 35,100 225,060 -3.2
26/12/2018
3.17
 356,840 3.25 3.30 3.17 26,420 77,640 -0.8
25/12/2018
3.25
 973,370 3.39 3.39 3.17 83,720 25,030 1.0
24/12/2018
3.39
 202,530 3.48 3.50 3.38 13,500 500 0.2
21/12/2018
3.48
 153,190 3.48 3.48 3.40 22,450 400 0.4
20/12/2018
3.48
 226,530 3.44 3.48 3.40 6,340 0 0.1
19/12/2018
3.44
 223,520 3.43 3.48 3.41 2,050 0 0.0
18/12/2018
3.43
 982,350 3.50 3.50 3.39 149,500 74,240 1.3
17/12/2018
3.50
 1,064,380 3.74 3.74 3.50 51,010 0 0.9
14/12/2018
3.74
 322,260 3.83 3.83 3.74 51,500 13,580 0.7
13/12/2018
3.83
 456,690 3.83 3.88 3.83 50,000 0 1.0
12/12/2018
3.83
 324,790 3.77 3.83 3.77 30,000 4,500 0.5
11/12/2018
3.77
 437,030 3.79 3.83 3.73 58,500 0 1.1
10/12/2018
3.79
 374,220 3.85 3.85 3.79 61,860 11,450 1.0
07/12/2018
3.85
 1,263,540 3.81 3.87 3.81 59,000 1,240 1.1
06/12/2018
3.81
 1,532,370 3.84 3.87 3.78 2,000 96,000 -1.8
05/12/2018
3.84
 1,349,120 3.85 3.85 3.78 36,550 33,810 0.1
04/12/2018
3.85
 1,654,270 3.87 3.90 3.81 38,330 17,200 0.4
03/12/2018
3.87
 1,425,430 3.69 3.88 3.75 100,780 50,000 1.0
30/11/2018
3.69
 552,410 3.67 3.73 3.65 100 0 0.0
29/11/2018
3.67
 1,161,610 3.69 3.78 3.67 300 0 0.0
28/11/2018
3.69
 1,051,360 3.65 3.72 3.65 10 18,360 -0.4
27/11/2018
3.65
 799,530 3.64 3.71 3.61 5,000 87,640 -1.6
26/11/2018
3.64
 406,730 3.61 3.64 3.57 20,560 45,660 -0.5
23/11/2018
3.61
 732,790 3.62 3.63 3.56 4,000 18,000 -0.3
22/11/2018
3.62
 1,273,750 3.67 3.73 3.59 13,140 327,140 -5.9
21/11/2018
3.67
 983,090 3.69 3.69 3.63 15,000 390,000 -7.1
20/11/2018
3.69
 792,020 3.67 3.72 3.61 19,500 41,040 -0.4
19/11/2018
3.67
 557,670 3.67 3.69 3.63 16,200 0 0.3
16/11/2018
3.67
 732,390 3.58 3.69 3.62 9,500 13,000 -0.1
15/11/2018
3.58
 1,395,620 3.53 3.63 3.54 3,150 5,500 -0.0
14/11/2018
3.53
 1,359,100 3.54 3.57 3.50 50,000 30,660 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |