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)
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
25/06/2018
3.73
 665,760 3.67 3.78 3.70 40,000 20,500 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |