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)
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
29/08/2017
3.02
 731,040 3.04 3.09 2.99 11,500 0 0.2
28/08/2017
3.04
 1,872,220 2.96 3.04 2.92 325,280 296,420 0.6
25/08/2017
2.96
 465,380 3.04 3.07 2.94 57,030 6,400 1.0
24/08/2017
3.04
 434,630 3.03 3.09 3.01 59,220 94,480 -0.7
23/08/2017
3.03
 651,630 3.09 3.09 2.96 143,100 183,000 -0.8
22/08/2017
3.09
 1,250,570 3.32 3.32 3.09 112,630 186,800 -1.6
21/08/2017
3.32
 184,370 3.38 3.41 3.28 23,000 0 0.5
18/08/2017
3.38
 974,820 3.47 3.53 3.28 114,200 62,800 1.2
17/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
16/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
15/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
14/08/2017
3.47
 0 3.60 3.47 3.60 0 0 0
11/08/2017
3.60
 571,803 3.47 3.60 3.47 10,800 0 0.3
10/08/2017
3.47
 499,830 3.46 3.47 3.28 25,600 40,000 -0.4
09/08/2017
3.46
 598,558 3.53 3.59 3.35 37,800 55,100 -0.4
08/08/2017
3.53
 598,843 3.63 3.66 3.50 38,630 113,900 -1.8
07/08/2017
3.63
 577,812 3.60 3.70 3.61 107,500 27,000 2.1
04/08/2017
3.60
 790,428 3.47 3.60 3.47 33,100 164,400 -3.2
03/08/2017
3.47
 583,335 3.31 3.47 3.31 32,000 7,600 0.6
02/08/2017
3.31
 409,162 3.28 3.31 3.25 51,000 9,800 0.9
01/08/2017
3.28
 279,993 3.28 3.31 3.27 11,200 32,200 -0.5
31/07/2017
3.28
 334,408 3.25 3.28 3.22 20,000 20,500 -0.0
28/07/2017
3.25
 258,859 3.21 3.27 3.20 15,000 19,500 -0.1
27/07/2017
3.21
 307,030 3.24 3.24 3.20 21,800 21,900 -0.0
26/07/2017
3.24
 266,241 3.17 3.25 3.17 35,100 19,500 0.4
25/07/2017
3.17
 366,404 3.07 3.17 3.07 195,300 19,500 3.8
24/07/2017
3.07
 197,652 3.09 3.09 3.05 23,500 19,500 0.1
21/07/2017
3.09
 409,975 3.09 3.12 3.07 32,200 19,500 0.3
20/07/2017
3.09
 386,685 3.08 3.09 3.01 40,000 29,500 0.2
19/07/2017
3.08
 734,375 3.04 3.17 3.04 38,000 24 0.8
18/07/2017
3.04
 711,950 3.04 3.04 2.91 351,500 17,700 6.9
17/07/2017
3.04
 603,166 3.21 3.21 3.04 50,500 120,000 -1.5
14/07/2017
3.21
 233,200 3.22 3.27 3.18 2,300 300 0.0
13/07/2017
3.22
 228,742 3.21 3.22 3.18 72,000 0 1.6
12/07/2017
3.21
 625,885 3.12 3.22 3.09 106,300 0 2.3
11/07/2017
3.12
 592,222 3.09 3.12 2.79 193,650 9,000 3.9
10/07/2017
3.09
 977,801 3.18 3.25 2.99 203,600 0 4.4
07/07/2017
3.18
 1,406,636 3.37 3.38 3.15 13,550 106,600 -2.1
06/07/2017
3.37
 741,615 3.38 3.44 3.33 120,500 209,800 -2.1
05/07/2017
3.38
 426,704 3.33 3.38 3.30 37,800 181,400 -3.3
04/07/2017
3.33
 593,165 3.27 3.41 3.28 39,700 60,500 -0.5
03/07/2017
3.27
 745,503 3.12 3.30 3.15 29,300 36,300 -0.1
30/06/2017
3.12
 252,551 3.12 3.14 3.11 35,000 2,813 0.7
29/06/2017
3.12
 336,620 3.09 3.15 3.09 29,000 2,600 0.6
28/06/2017
3.09
 365,219 3.09 3.11 3.05 300 5,000 -0.1
27/06/2017
3.09
 389,200 3.14 3.18 3.08 8,300 0 0.2
26/06/2017
3.14
 241,910 3.14 3.17 3.09 0 2,800 -0.1
23/06/2017
3.14
 473,880 3.17 3.22 3.02 0 52,900 -1.1
22/06/2017
3.17
 716,804 3.09 3.22 3.08 0 60,500 -1.3
21/06/2017
3.09
 516,247 3.11 3.11 3.05 86,100 0 1.8
20/06/2017
3.11
 610,865 3.08 3.17 3.07 5,200 50,050 -1.0
19/06/2017
3.08
 857,156 3.08 3.11 3.04 86,311 510,900 -9.0
16/06/2017
3.08
 602,763 3.07 3.08 2.98 173,013 250,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |