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
(2024-10-14) 		-0.80 -5.28% 209,014,300 -2,051,117 -30.7
14.30
15.15
14.35
2 tháng
(2024-09-16) 		0.25 1.77% 490,446,700 -14,310,749 -213.9
14.10
15.45
14.35
3 tháng
(2024-08-15) 		0.57 4.13% 698,971,000 -16,695,768 -252.7
13.78
15.45
14.35
6 tháng
(2024-05-17) 		-4.25 -22.87% 1,491,692,500 -108,173,683 -1,881.7
13.73
18.60
14.35
12 tháng
(2023-11-20) 		-3.66 -20.32% 4,433,955,400 -148,108,349 -2,844.4
13.73
20.64
14.35
24 tháng
(2022-11-24) 		5.39 60.11% 11,099,205,400 -81,120,981 -1,782.1
8.96
21.45
14.35
36 tháng
(2021-11-29) 		-12.64 -46.82% 14,748,092,400 -100,447,155 -1,836.4
8.26
29.55
14.35
60 tháng
(2019-12-10) 		11.56 414.76% 16,588,702,876 -157,353,489 -3,722.6
2.15
29.55
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
3.67
 1,479,070 3.69 3.70 3.58 182,970 593,180 -7.7
21/06/2018
3.69
 859,260 3.73 3.79 3.67 341,750 2,150 6.5
20/06/2018
3.73
 5,598,550 3.61 3.77 3.60 214,380 425,930 -4.0
19/06/2018
3.61
 3,472,140 3.77 3.77 3.51 273,040 508,170 -4.3
18/06/2018
3.77
 1,134,910 3.98 4.04 3.73 181,950 66,700 2.3
15/06/2018
3.98
 1,227,460 3.92 3.98 3.81 207,700 180,010 0.6
14/06/2018
3.92
 1,761,560 4.17 4.26 3.92 76,810 394,400 -6.6
13/06/2018
4.17
 715,880 4.08 4.17 4.08 38,160 20,000 0.4
12/06/2018
4.08
 2,306,160 4.27 4.27 4.04 4,500 650,040 -13.7
11/06/2018
4.27
 1,120,760 4.27 4.39 4.10 75,580 22,900 1.2
08/06/2018
4.27
 1,509,800 4.15 4.27 4.08 38,500 180,600 -3.1
07/06/2018
4.15
 2,389,120 4.36 4.36 4.15 142,270 246,640 -2.3
06/06/2018
4.36
 3,191,750 4.08 4.36 4.18 775,160 362,250 9.2
05/06/2018
4.08
 3,842,550 3.82 4.08 3.82 818,380 733,480 1.7
04/06/2018
3.82
 2,725,630 3.71 3.87 3.65 269,580 1,227,840 -18.5
01/06/2018
3.71
 1,563,030 3.73 3.83 3.68 30,450 408,510 -7.3
31/05/2018
3.73
 2,775,970 3.60 3.76 3.48 402,080 791,390 -7.2
30/05/2018
3.60
 759,820 3.72 3.73 3.57 136,870 28,610 2.0
29/05/2018
3.72
 1,535,350 3.48 3.72 3.42 223,520 166,000 1.1
28/05/2018
3.48
 2,010,290 3.73 3.73 3.48 156,000 481,550 -6.0
25/05/2018
3.73
 1,395,460 3.98 3.98 3.71 80,600 600,000 -10.2
24/05/2018
3.98
 1,553,540 4.16 4.16 3.91 622,300 1,016,800 -8.0
23/05/2018
4.16
 2,054,330 3.89 4.16 3.69 877,420 370,660 10.1
22/05/2018
3.89
 2,487,610 4.18 4.18 3.89 109,900 900,700 -15.9
21/05/2018
4.18
 862,490 4.32 4.37 4.18 251,340 334,500 -1.8
18/05/2018
4.32
 1,261,480 4.45 4.45 4.21 232,700 270,500 -0.8
17/05/2018
4.45
 1,451,740 4.38 4.51 4.43 457,880 466,700 -0.2
16/05/2018
4.38
 1,672,930 4.29 4.43 4.08 282,640 100,390 4.1
15/05/2018
4.29
 3,451,020 4.58 4.58 4.29 928,400 1,486,470 -12.6
14/05/2018
4.58
 2,430,770 4.92 4.92 4.58 270,300 928,000 -15.6
11/05/2018
4.92
 2,888,280 4.59 4.92 4.27 289,580 435,500 -2.8
10/05/2018
4.59
 7,057,690 4.93 4.93 4.59 358,800 2,465,250 -49.9
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
4.93
 3,388,590 5.30 5.34 4.93 111,340 237,850 -3.4
08/05/2018
5.30
 1,088,440 5.33 5.38 5.21 36,310 9,800 0.8
07/05/2018
5.33
 1,104,670 5.02 5.33 4.89 28,600 260,050 -6.4
04/05/2018
5.02
 1,005,460 5.08 5.19 5.00 10,100 131,500 -3.3
03/05/2018
5.08
 1,389,550 4.91 5.09 4.74 178,780 120,910 1.5
02/05/2018
4.91
 1,232,670 5.10 5.23 4.84 129,488 487,118 -9.5
27/04/2018
5.10
 1,812,650 4.77 5.10 4.59 1,650,545 1,396,495 6.7
26/04/2018
4.77
 2,334,780 5.13 5.13 4.77 199,700 41,330 4.1
24/04/2018
5.13
 2,445,240 5.51 5.51 5.13 202,430 733,860 -14.8
23/04/2018
5.51
 2,464,590 5.92 5.92 5.51 232,730 118,030 3.4
20/04/2018
5.92
 887,180 5.92 5.98 5.74 99,540 155,110 -1.8
19/04/2018
5.92
 2,133,990 6.05 6.05 5.72 488,680 7,700 15.1
18/04/2018
6.05
 1,603,560 6.20 6.31 6.05 440,190 419,000 0.5
17/04/2018
6.20
 1,307,860 6.18 6.28 6.11 266,110 363,500 -3.2
16/04/2018
6.18
 942,970 6.22 6.28 6.00 101,720 85,880 0.5
13/04/2018
6.22
 1,210,560 6.28 6.41 6.13 327,000 181,170 4.9
12/04/2018
6.28
 1,522,570 6.15 6.28 5.92 251,550 311,900 -2.0
11/04/2018
6.15
 2,303,750 6.31 6.39 6.07 597,410 34,470 18.8
10/04/2018
6.31
 2,593,060 6.37 6.45 6.29 412,230 49,170 12.3
09/04/2018
6.37
 2,422,270 6.10 6.37 6.09 478,690 343,010 4.5
06/04/2018
6.10
 2,301,660 5.85 6.14 5.81 818,910 126,550 22.4
05/04/2018
5.85
 2,145,760 5.79 5.85 5.70 595,930 11,220 18.0
04/04/2018
5.79
 2,649,810 5.87 6.00 5.73 117,650 329,000 -6.7
03/04/2018
5.87
 2,845,070 5.54 5.91 5.54 343,750 148,430 6.2
02/04/2018
5.54
 2,141,980 5.44 5.59 5.45 357,000 585,030 -6.7
30/03/2018
5.44
 1,688,000 5.44 5.53 5.39 661,050 0 19.3
29/03/2018
5.44
 1,294,580 5.37 5.44 5.29 500,760 0 14.4
28/03/2018
5.37
 1,429,910 5.25 5.37 5.17 395,000 61,070 9.4
27/03/2018
5.25
 2,589,800 5.34 5.35 5.20 425,310 900,640 -13.4
26/03/2018
5.34
 1,481,870 5.04 5.34 5.02 294,460 589,160 -8.1
23/03/2018
5.04
 2,287,250 5.17 5.17 4.93 481,300 810,060 -8.8
22/03/2018
5.17
 5,618,480 5.38 5.40 5.02 279,980 1,297,340 -28.2
21/03/2018
5.38
 1,491,440 5.44 5.51 5.36 71,150 687,040 -17.8
20/03/2018
5.44
 1,360,430 5.53 5.57 5.44 276,080 357,210 -2.4
19/03/2018
5.53
 1,526,710 5.46 5.60 5.46 319,400 342,080 -0.7
16/03/2018
5.46
 2,808,720 5.47 5.53 5.42 421,870 1,321,340 -26.3
15/03/2018
5.47
 1,905,300 5.31 5.47 5.29 86,480 432,120 -10.0
14/03/2018
5.31
 2,095,390 5.14 5.36 5.23 12,000 618,740 -17.1
13/03/2018
5.14
 850,470 5.06 5.14 5.04 22,200 83,000 -1.7
12/03/2018
5.06
 948,240 5.15 5.21 5.04 9,910 34,390 -0.7
09/03/2018
5.15
 1,459,510 5.14 5.30 5.14 7,500 141,430 -3.8
08/03/2018
5.14
 830,950 5.15 5.23 5.08 400 36,150 -1.0
07/03/2018
5.15
 3,765,060 4.94 5.28 5.02 1,513,000 576,650 25.9
06/03/2018
4.94
 1,450,870 4.62 4.94 4.63 419,420 83,880 8.6
05/03/2018
4.62
 2,011,650 4.97 5.04 4.62 59,680 12,000 1.3
02/03/2018
4.97
 1,360,260 5.00 5.01 4.87 61,000 11,140 1.3
01/03/2018
5.00
 1,876,060 5.10 5.14 4.87 4,650 30,870 -0.7
28/02/2018
5.10
 1,646,510 4.87 5.19 4.74 33,030 30,000 0.1
27/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
27/02/2018
4.87
 3,592,350 4.55 4.87 4.68 1,233,000 1,120,600 2.8
26/02/2018
4.55
 3,895,800 4.33 4.62 4.40 154,220 276,110 -4.0
23/02/2018
4.33
 1,553,330 4.27 4.34 4.19 102,140 236,840 -3.9
22/02/2018
4.27
 1,245,400 4.40 4.40 4.22 8,880 95,000 -2.6
21/02/2018
4.40
 1,377,960 4.28 4.43 4.32 218,160 164,350 1.7
13/02/2018
4.28
 1,012,090 4.27 4.36 4.27 37,660 29,100 0.3
12/02/2018
4.27
 929,580 4.12 4.27 4.14 2,000 225,600 -6.5
09/02/2018
4.12
 1,050,600 4.05 4.12 3.82 103,640 16,800 2.4
08/02/2018
4.05
 943,260 4.08 4.22 4.01 57,090 6,080 1.4
07/02/2018
4.08
 1,985,120 3.82 4.08 3.98 1,104,070 393,180 19.9
06/02/2018
3.82
 3,129,690 3.90 3.90 3.63 438,310 731,930 -7.2
05/02/2018
3.90
 2,150,120 4.19 4.19 3.90 297,600 670,700 -10.5
02/02/2018
4.19
 1,700,670 4.09 4.19 3.99 195,250 746,030 -15.5
01/02/2018
4.09
 2,939,860 4.34 4.38 4.08 222,600 1,224,460 -29.1
31/01/2018
4.34
 1,883,150 4.58 4.67 4.34 234,100 633,730 -12.3
30/01/2018
4.58
 1,608,010 4.31 4.58 4.24 369,230 115,800 7.6
29/01/2018
4.31
 1,544,710 4.23 4.41 4.22 0 404,290 -12.0
26/01/2018
4.23
 1,699,100 4.27 4.34 4.17 0 549,500 -16.1
25/01/2018
4.27
 2,880,520 4.14 4.34 4.15 2,790,720 3,000,000 -6.2
22/01/2018
4.14
 2,150,450 4.01 4.21 4.05 234,540 199,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |