CTCP Chứng khoán VNDirect (vnd)

14.35
-0.05
(-0.35%)
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) 		-0.75 -4.95% 200,113,500 -1,405,726 -21.4
14.30
15.15
14.40
2 tháng
(2024-09-13) 		0.10 0.70% 486,499,800 -13,798,713 -206.6
14.10
15.45
14.40
3 tháng
(2024-08-14) 		0.43 3.04% 697,915,800 -16,463,177 -249.5
13.78
15.45
14.40
6 tháng
(2024-05-16) 		-3.48 -19.48% 1,492,235,700 -107,823,848 -1,878.7
13.73
18.60
14.40
12 tháng
(2023-11-20) 		-3.61 -20.05% 4,425,054,600 -147,462,958 -2,835.1
13.73
20.64
14.40
24 tháng
(2022-11-23) 		5.39 59.91% 11,103,845,700 -80,197,290 -1,769.9
8.96
21.45
14.40
36 tháng
(2021-11-29) 		-12.59 -46.64% 14,739,191,600 -99,801,764 -1,827.2
8.26
29.55
14.40
60 tháng
(2019-12-09) 		11.62 418.42% 16,579,916,066 -156,708,438 -3,713.3
2.15
29.55
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2017
2.75
 282,390 2.73 2.76 2.70 20 16,890 -0.3
02/11/2017
2.73
 365,320 2.75 2.81 2.69 0 240 -0.0
01/11/2017
2.75
 633,640 2.82 2.84 2.63 12,000 24,330 -0.2
31/10/2017
2.82
 387,580 2.92 2.94 2.81 22,000 20 0.4
30/10/2017
2.92
 374,290 2.93 2.98 2.92 92,600 0 1.9
27/10/2017
2.93
 286,070 2.94 2.95 2.91 10,000 12,000 -0.0
26/10/2017
2.94
 322,940 2.95 3.01 2.89 27,300 22,000 0.1
25/10/2017
2.95
 380,560 2.92 2.96 2.94 5,000 92,600 -1.8
24/10/2017
2.92
 332,500 2.89 2.95 2.89 60 10,000 -0.2
23/10/2017
2.89
 455,840 2.97 3.00 2.86 47,210 27,300 0.4
20/10/2017
2.97
 260,610 3.01 3.01 2.96 20,050 5,000 0.3
19/10/2017
3.01
 176,540 3.03 3.05 2.99 500 0 0.0
18/10/2017
3.03
 749,340 3.01 3.09 3.02 38,540 31,300 0.2
17/10/2017
3.01
 220,360 2.95 3.01 2.95 42,540 34,700 0.2
16/10/2017
2.95
 513,240 3.01 3.02 2.94 500 500 0.0
13/10/2017
3.01
 205,110 3.03 3.03 3.00 0 26,400 -0.6
12/10/2017
3.03
 359,990 3.03 3.07 3.03 0 56,000 -1.2
11/10/2017
3.03
 413,890 3.04 3.07 3.02 0 500 -0.0
10/10/2017
3.04
 371,460 3.06 3.08 3.02 0 0 0
09/10/2017
3.06
 423,120 3.02 3.09 3.03 18,400 0 0.4
06/10/2017
3.02
 433,610 2.99 3.06 3.01 0 0 0
05/10/2017
2.99
 306,850 2.99 3.05 2.99 0 0 0
04/10/2017
2.99
 214,340 2.96 3.01 2.95 0 18,400 -0.4
03/10/2017
2.96
 574,090 3.04 3.07 2.85 0 0 0
02/10/2017
3.04
 347,690 3.09 3.12 3.04 0 0 0
29/09/2017
3.09
 414,550 3.09 3.12 3.07 0 0 0
28/09/2017
3.09
 450,830 3.12 3.14 3.08 0 0 0
27/09/2017
3.12
 328,060 3.11 3.16 3.10 6,000 0 0.1
26/09/2017
3.11
 417,760 3.11 3.14 3.09 0 0 0
25/09/2017
3.11
 510,810 3.17 3.17 3.11 0 0 0
22/09/2017
3.17
 457,490 3.17 3.18 3.15 3,300 6,000 -0.1
21/09/2017
3.17
 664,220 3.14 3.22 3.14 4,720 0 0.1
20/09/2017
3.14
 375,240 3.18 3.18 3.13 0 0 0
19/09/2017
3.18
 836,960 3.20 3.21 3.15 45,000 3,300 0.9
18/09/2017
3.20
 1,285,110 3.20 3.24 3.15 1,950 4,720 -0.1
15/09/2017
3.20
 1,081,030 3.24 3.25 3.17 18,000 0 0.4
14/09/2017
3.24
 647,850 3.17 3.24 3.16 60,800 45,000 0.4
13/09/2017
3.17
 884,400 3.04 3.17 3.04 69,220 0 1.5
12/09/2017
3.04
 660,860 3.02 3.04 3.01 67,800 0 1.4
11/09/2017
3.02
 1,069,340 3.05 3.05 3.01 44,000 0 0.9
08/09/2017
3.05
 799,900 3.09 3.10 3.02 34,010 3,500 0.6
07/09/2017
3.09
 662,990 3.09 3.14 3.06 17,000 500 0.4
06/09/2017
3.09
 519,460 3.09 3.11 3.04 20,200 5,300 0.3
05/09/2017
3.09
 1,087,850 3.03 3.09 3.00 16,000 1,700 0.3
01/09/2017
3.03
 651,180 3.00 3.03 2.99 62,000 26,200 0.7
31/08/2017
3.00
 1,158,400 2.99 3.04 2.99 73,000 95,500 -0.5
30/08/2017
2.99
 659,110 3.02 3.02 2.96 34,520 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |