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)
15/06/2017
3.07
 456,930 3.11 3.12 3.05 0 14,800 -0.3
14/06/2017
3.11
 729,931 3.11 3.15 3.07 4,000 20,000 -0.3
13/06/2017
3.11
 656,682 3.07 3.15 3.07 1,100 140,000 -3.0
12/06/2017
3.07
 888,165 3.01 3.11 2.99 200 80,100 -1.7
09/06/2017
3.01
 726,174 2.99 3.09 2.98 20,200 63,000 -0.9
08/06/2017
2.99
 467,477 3.04 3.08 2.96 8,000 2,000 0.1
07/06/2017
3.04
 2,332,950 2.81 3.05 2.81 377,900 11,900 7.6
06/06/2017
2.81
 174,560 2.78 2.81 2.76 0 0 0
05/06/2017
2.78
 671,582 2.78 2.85 2.76 5,000 217,200 -4.1
02/06/2017
2.78
 411,631 2.73 2.82 2.70 106,000 50,000 1.1
01/06/2017
2.73
 167,483 2.72 2.75 2.70 33,100 35,500 -0.0
31/05/2017
2.72
 454,353 2.78 2.78 2.69 786,800 742,300 0.8
30/05/2017
2.78
 1,541,015 2.83 2.85 2.70 107,900 12,300 1.8
29/05/2017
2.83
 1,274,174 2.81 2.86 2.79 277,100 0 5.5
26/05/2017
2.81
 692,195 2.76 2.81 2.75 135,600 0 2.6
25/05/2017
2.76
 1,522,674 2.75 2.83 2.73 15,100 4,000 0.2
24/05/2017
2.75
 1,285,244 2.75 2.86 2.68 242,800 5,000 4.5
23/05/2017
2.75
 1,384,171 2.79 2.82 2.68 382,800 1,000 7.2
22/05/2017
2.79
 1,360,415 2.81 3.05 2.73 206,500 5,000 3.9
19/05/2017
2.81
 1,825,221 2.60 2.82 2.59 297,400 279,700 0.3
18/05/2017
2.60
 768,459 2.59 2.68 2.56 10,300 0 0.2
17/05/2017
2.59
 313,225 2.62 2.66 2.56 6,600 0 0.1
16/05/2017
2.62
 592,391 2.70 2.75 2.62 31,300 2,600 0.5
15/05/2017
2.70
 847,611 2.59 2.75 2.56 10,000 6,000 0.1
12/05/2017
2.59
 817,950 2.59 2.63 2.57 7,100 437,000 -7.7
11/05/2017
2.59
 787,336 2.57 2.66 2.56 7,400 250,000 -4.4
10/05/2017
2.57
 1,434,424 2.65 2.75 2.57 155,000 0 2.8
09/05/2017
2.65
 939,857 2.43 2.65 2.44 500 0 0.0
08/05/2017
2.43
 396,000 2.36 2.43 2.34 16,000 0 0.3
05/05/2017
2.36
 341,460 2.37 2.41 2.34 90,000 0 1.5
04/05/2017
2.37
 847,912 2.24 2.40 2.26 105,800 0 1.7
03/05/2017
2.24
 576,405 2.20 2.24 2.20 20,000 0 0.3
28/04/2017
2.20
 354,214 2.20 2.23 2.17 62,000 5,000 0.9
27/04/2017
2.20
 287,776 2.15 2.20 2.15 679,800 595,800 1.3
26/04/2017
2.15
 507,338 2.15 2.20 2.14 15,500 700 0.2
25/04/2017
2.15
 222,160 2.17 2.18 2.14 58,500 0 0.9
24/04/2017
2.17
 243,304 2.21 2.24 2.17 20,000 0 0.3
21/04/2017
2.21
 1,566,427 2.14 2.34 2.17 17,500 51,500 -0.5
20/04/2017
2.14
 466,538 2.15 2.20 2.14 97,700 57,200 0.6
19/04/2017
2.15
 189,980 2.18 2.18 2.14 36,000 27,130 0.1
18/04/2017
2.18
 167,747 2.14 2.18 2.13 53,000 10 0.8
17/04/2017
2.14
 153,780 2.15 2.20 2.10 66,200 900 1.0
14/04/2017
2.15
 389,632 2.15 2.15 2.08 102,500 0 1.5
13/04/2017
2.15
 393,123 2.24 2.24 2.15 92,500 2,000 1.4
12/04/2017
2.24
 384,614 2.24 2.24 2.15 131,200 0 2.0
11/04/2017
2.24
 367,340 2.28 2.28 2.21 57,500 25,045 0.5
10/04/2017
2.28
 1,166,604 2.08 2.28 2.13 853,500 3,000 13.0
07/04/2017
2.08
 196,606 2.07 2.10 2.05 38,000 0 0.5
05/04/2017
2.07
 360,368 2.11 2.14 2.07 20,000 0 0.3
04/04/2017
2.11
 262,915 2.14 2.15 2.11 21,000 50,000 -0.4
03/04/2017
2.14
 305,844 2.17 2.20 2.13 30,100 53,000 -0.4
31/03/2017
2.17
 505,185 2.15 2.20 2.13 749,900 640,900 1.6
30/03/2017
2.15
 319,781 2.11 2.15 2.08 208,100 50,000 2.3
29/03/2017
2.11
 392,446 2.10 2.11 2.07 76,200 2,000 1.1
28/03/2017
2.10
 366,740 2.13 2.14 2.10 49,000 0 0.7
27/03/2017
2.13
 640,660 2.10 2.14 2.07 174,200 0 2.6
24/03/2017
2.10
 630,260 2.02 2.10 2.02 163,300 0 2.3
23/03/2017
2.02
 605,414 2.01 2.04 2.00 4,800 6,000 -0.0
22/03/2017
2.01
 723,326 2.05 2.07 2.01 50,300 5,000 0.6
21/03/2017
2.05
 827,296 2.04 2.05 2.01 127,700 211,900 -1.2
20/03/2017
2.04
 729,083 1.97 2.05 1.98 70,100 200,000 -1.8
17/03/2017
1.97
 1,232,850 1.91 2.01 1.92 95,300 269,000 -2.4
16/03/2017
1.91
 909,066 1.89 1.94 1.88 10,200 396,600 -5.1
15/03/2017
1.89
 194,310 1.91 1.91 1.88 30,200 50,000 -0.3
14/03/2017
1.91
 544,721 1.88 1.91 1.88 142,800 53,000 1.2
13/03/2017
1.88
 683,915 1.85 1.91 1.85 423,600 50,000 4.9
10/03/2017
1.85
 482,775 1.88 1.91 1.85 445,400 285,900 2.1
09/03/2017
1.88
 568,416 1.84 1.91 1.84 1,183,300 926,561 3.4
08/03/2017
1.84
 199,900 1.84 1.87 1.84 0 2,800 -0.0
07/03/2017
1.84
 344,484 1.84 1.87 1.82 417,100 874,000 -5.8
06/03/2017
1.84
 231,920 1.81 1.84 1.81 0 99,100 -1.3
03/03/2017
1.81
 411,000 1.82 1.84 1.81 23,800 360,000 -4.2
02/03/2017
1.82
 333,560 1.82 1.84 1.81 1,200 80,005 -1.0
01/03/2017
1.82
 355,469 1.85 1.85 1.81 0 183,000 -2.3
28/02/2017
1.85
 303,410 1.88 1.88 1.85 4,500 132,100 -1.6
27/02/2017
1.88
 279,460 1.87 1.88 1.84 48,000 104,900 -0.7
24/02/2017
1.87
 187,115 1.89 1.89 1.87 33,000 60,000 -0.3
23/02/2017
1.89
 170,280 1.91 1.92 1.88 14,000 50,600 -0.5
22/02/2017
1.91
 660,767 1.87 1.95 1.87 28,000 72,900 -0.6
21/02/2017
1.87
 189,710 1.88 1.89 1.87 47,000 0 0.6
20/02/2017
1.88
 123,602 1.85 1.88 1.84 28,000 0 0.4
17/02/2017
1.85
 215,985 1.84 1.87 1.82 146,700 0 1.9
16/02/2017
1.84
 285,900 1.82 1.85 1.82 204,700 0 2.6
15/02/2017
1.82
 158,650 1.81 1.85 1.82 40,800 94,800 -0.7
14/02/2017
1.81
 280,490 1.85 1.87 1.81 42,200 150,000 -1.4
13/02/2017
1.85
 589,920 1.76 1.87 1.76 14,000 235,000 -2.8
10/02/2017
1.76
 245,850 1.79 1.82 1.76 57,500 100,000 -0.5
09/02/2017
1.79
 208,131 1.79 1.82 1.78 99,000 100,000 -0.0
08/02/2017
1.79
 173,870 1.81 1.81 1.79 0 105,000 -1.3
07/02/2017
1.81
 383,000 1.79 1.82 1.75 111,000 210,000 -1.2
06/02/2017
1.79
 254,530 1.81 1.81 1.76 43,200 242,900 -2.5
03/02/2017
1.81
 189,820 1.76 1.82 1.74 69,000 112,500 -0.5
02/02/2017
1.76
 298,211 1.78 1.84 1.75 27,000 296,600 -3.3
25/01/2017
1.78
 175,410 1.79 1.88 1.76 40,910 150,000 -1.3
24/01/2017
1.79
 123,600 1.78 1.81 1.78 11,200 120,000 -1.3
23/01/2017
1.78
 172,723 1.82 1.82 1.78 20,000 139,500 -1.5
20/01/2017
1.82
 174,600 1.85 1.87 1.82 80,000 154,000 -0.9
19/01/2017
1.85
 341,298 1.74 1.87 1.81 239,200 100,000 1.8
18/01/2017
1.74
 322,710 1.89 1.89 1.74 254,600 37,100 2.8
17/01/2017
1.89
 56,277 1.91 1.91 1.84 20,000 7,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |