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)
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
19/01/2018
4.01
 928,770 3.98 4.05 3.98 64,730 87,500 -0.7
18/01/2018
3.98
 1,559,030 3.86 3.98 3.72 256,010 169,330 2.3
17/01/2018
3.86
 1,715,210 4.08 4.11 3.86 113,590 234,500 -3.3
16/01/2018
4.08
 1,077,350 4.08 4.11 4.03 135,500 64,770 2.0
15/01/2018
4.08
 1,273,740 3.99 4.11 3.95 174,390 256,010 -2.3
12/01/2018
3.99
 1,730,170 3.93 4.08 3.95 475,190 113,590 10.0
11/01/2018
3.93
 1,260,720 3.98 3.98 3.88 41,200 135,500 -2.6
10/01/2018
3.98
 1,382,780 3.96 4.01 3.92 23,730 155,400 -3.6
09/01/2018
3.96
 1,106,020 3.90 4.03 3.90 340 106,100 -2.9
08/01/2018
3.90
 1,808,380 3.80 3.92 3.72 5,900 310,080 -8.1
05/01/2018
3.80
 1,379,580 3.90 3.92 3.77 132,850 5,620 3.4
04/01/2018
3.90
 1,219,660 3.88 3.92 3.85 98,310 0 2.6
03/01/2018
3.88
 1,970,320 3.86 3.94 3.84 186,290 143,550 1.1
02/01/2018
3.86
 853,480 3.82 3.88 3.82 10,000 0 0.3
29/12/2017
3.82
 1,787,920 3.77 3.89 3.77 119,710 67,450 1.4
28/12/2017
3.77
 3,208,580 3.53 3.77 3.53 872,300 350,000 13.4
27/12/2017
3.53
 1,834,450 3.47 3.59 3.50 405,000 10,000 9.7
26/12/2017
3.47
 696,510 3.48 3.51 3.44 9,500 6,960 0.1
25/12/2017
3.48
 1,082,430 3.42 3.51 3.41 150,000 100,000 1.2
22/12/2017
3.42
 825,360 3.41 3.43 3.36 97,020 6,000 2.1
21/12/2017
3.41
 677,420 3.43 3.45 3.40 163,170 2,000 3.8
20/12/2017
3.43
 1,646,090 3.41 3.48 3.38 352,000 2,000 8.3
19/12/2017
3.41
 2,031,720 3.28 3.43 3.29 892,950 212,790 15.9
18/12/2017
3.28
 1,759,750 3.18 3.31 3.21 43,450 670,960 -14.2
15/12/2017
3.18
 836,400 3.17 3.20 3.14 24,000 298,380 -6.0
14/12/2017
3.17
 874,390 3.09 3.17 3.09 250,000 639,160 -8.5
13/12/2017
3.09
 715,040 3.09 3.15 3.03 11,120 136,960 -2.7
12/12/2017
3.09
 1,585,620 3.12 3.17 2.92 94,360 224,000 -2.8
11/12/2017
3.12
 1,207,890 3.29 3.29 3.12 239,900 165,030 1.6
08/12/2017
3.29
 719,860 3.30 3.34 3.25 10 360,000 -8.2
07/12/2017
3.30
 823,270 3.38 3.41 3.27 0 155,420 -3.6
06/12/2017
3.38
 2,025,180 3.40 3.41 3.28 10,260 744,820 -17.0
05/12/2017
3.40
 1,818,830 3.54 3.54 3.40 63,590 0 1.5
04/12/2017
3.54
 1,236,940 3.44 3.61 3.46 0 10 -0.0
01/12/2017
3.44
 816,650 3.40 3.46 3.41 45,710 10,260 0.8
30/11/2017
3.40
 1,518,630 3.29 3.43 3.33 46,840 63,590 -0.4
29/11/2017
3.29
 870,830 3.30 3.37 3.28 17,560 0 0.4
28/11/2017
3.30
 607,610 3.30 3.34 3.22 22,710 200 0.5
27/11/2017
3.30
 1,408,330 3.21 3.37 3.21 10,510 5,020 0.1
24/11/2017
3.21
 696,370 3.18 3.22 3.12 16,140 7,000 0.2
23/11/2017
3.18
 1,564,980 3.23 3.27 3.14 11,850 5,000 0.2
22/11/2017
3.23
 916,450 3.22 3.25 3.20 23,500 3,100 0.5
21/11/2017
3.22
 1,696,230 3.12 3.24 3.12 47,500 7,000 0.9
20/11/2017
3.12
 702,840 3.12 3.16 3.09 6,770 50 0.1
17/11/2017
3.12
 1,302,190 3.07 3.17 3.08 9,900 5,420 0.1
16/11/2017
3.07
 696,600 2.99 3.09 2.97 10,000 0 0.2
15/11/2017
2.99
 536,450 2.98 3.02 2.96 5,326,850 5,315,310 0.2
14/11/2017
2.98
 581,450 2.99 3.02 2.94 467,000 493,380 -0.5
13/11/2017
2.99
 660,050 2.83 2.99 2.83 123,310 263,830 -2.8
10/11/2017
2.83
 292,150 2.86 2.87 2.83 912,000 928,840 -0.3
09/11/2017
2.86
 423,400 2.81 2.86 2.78 13,260 37,000 -0.5
08/11/2017
2.81
 293,860 2.79 2.81 2.75 16,890 15,000 0.0
07/11/2017
2.79
 185,400 2.81 2.82 2.76 240 12,000 -0.2
06/11/2017
2.81
 302,320 2.75 2.81 2.75 24,330 13,260 0.2

Chính sách bảo mật | Điều khoản sử dụng |