CTCP Chứng khoán VNDirect (vnd)

15
0.40
(2.74%)
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
(2024-08-21) 		-0.04 -0.26% 211,073,900 -8,617,126 -132.3
14.10
15.18
15
2 tháng
(2024-07-22) 		-0.47 -3.06% 421,376,900 -3,771,028 -56.3
13.73
15.47
15
3 tháng
(2024-06-24) 		-0.81 -5.14% 645,277,100 -19,346,264 -308.0
13.73
16.15
15
6 tháng
(2024-03-25) 		-5.35 -26.28% 1,786,186,000 -122,008,713 -2,359.4
13.73
20.35
15
12 tháng
(2023-09-26) 		-2.54 -14.50% 4,952,297,200 -139,466,080 -2,755.3
13.73
20.64
15
24 tháng
(2022-10-03) 		1.15 8.32% 11,491,498,500 -67,484,029 -1,655.6
8.26
21.45
15
36 tháng
(2021-10-06) 		-2.09 -12.23% 14,610,872,700 -97,543,009 -2,369.2
8.26
29.55
15
60 tháng
(2019-10-17) 		12.25 445.94% 16,166,493,026 -144,920,003 -3,535.3
2.15
29.55
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
1.85
 227,670 1.82 1.87 1.82 152,000 25,000 1.6
16/09/2016
1.82
 111,700 1.82 1.84 1.81 10,000 4,000 0.1
15/09/2016
1.82
 193,000 1.85 1.87 1.82 1,100 0 0.0
14/09/2016
1.85
 358,910 1.89 1.89 1.85 0 5,000 -0.1
13/09/2016
1.89
 248,000 1.87 1.91 1.87 104,300 1,000 1.4
12/09/2016
1.87
 388,160 1.91 1.91 1.84 119,100 2,100 1.5
09/09/2016
1.91
 1,115,689 1.87 1.94 1.87 92,500 105,000 -0.2
08/09/2016
1.87
 590,764 1.82 1.89 1.81 182,100 0 2.4
07/09/2016
1.82
 95,960 1.84 1.84 1.81 15,800 0 0.2
06/09/2016
1.84
 297,250 1.81 1.84 1.79 123,000 0 1.5
05/09/2016
1.81
 282,700 1.84 1.84 1.81 178,500 140,000 0.5
01/09/2016
1.84
 152,750 1.82 1.84 1.81 71,000 0 0.9
31/08/2016
1.82
 221,050 1.82 1.85 1.82 95,000 0 1.2
30/08/2016
1.82
 148,530 1.81 1.84 1.81 30,500 0 0.4
29/08/2016
1.81
 310,100 1.82 1.85 1.81 72,300 9,500 0.8
26/08/2016
1.82
 452,235 1.81 1.88 1.81 150,000 16,400 1.7
25/08/2016
1.81
 137,518 1.85 1.85 1.81 50,000 0 0.6
24/08/2016
1.85
 58,900 1.84 1.85 1.84 13,800 2,000 0.2
23/08/2016
1.84
 292,700 1.82 1.84 1.81 160,500 50,000 1.4
22/08/2016
1.82
 116,800 1.85 1.85 1.82 15,000 0 0.2
19/08/2016
1.85
 594,750 1.89 1.89 1.84 167,500 134,400 0.4
18/08/2016
1.89
 589,612 1.89 1.91 1.88 267,400 42,000 3.0
17/08/2016
1.89
 209,605 1.89 1.89 1.87 58,000 0 0.8
16/08/2016
1.89
 816,749 1.82 1.89 1.82 183,100 5,000 2.3
15/08/2016
1.82
 257,250 1.81 1.84 1.79 51,000 0 0.6
12/08/2016
1.81
 240,876 1.85 1.87 1.81 50,600 0 0.6
11/08/2016
1.85
 433,351 1.82 1.85 1.82 140,000 5,000 1.7
10/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2016
1.82
 236,225 1.79 1.85 1.81 87,100 0 1.1
09/08/2016
1.79
 242,825 1.78 1.81 1.78 57,000 0 0.7
08/08/2016
1.78
 386,850 1.78 1.81 1.75 166,900 0 2.1
05/08/2016
1.78
 545,860 1.77 1.78 1.72 126,600 0 1.6
04/08/2016
1.77
 309,983 1.81 1.83 1.75 111,900 100 1.4
03/08/2016
1.81
 157,302 1.81 1.83 1.79 62,000 0 0.8
02/08/2016
1.81
 441,402 1.86 1.86 1.81 166,400 0 2.2
01/08/2016
1.86
 420,392 1.86 1.88 1.85 188,400 0 2.5
29/07/2016
1.86
 502,110 1.86 1.89 1.85 232,300 0 3.1
28/07/2016
1.86
 614,428 1.82 1.90 1.81 218,400 0 2.9
27/07/2016
1.82
 273,050 1.82 1.85 1.81 50,500 5,000 0.6
26/07/2016
1.82
 340,506 1.82 1.85 1.78 144,200 0 1.9
25/07/2016
1.82
 383,915 1.83 1.88 1.82 60,800 0 0.8
22/07/2016
1.83
 1,114,515 1.88 1.88 1.79 344,900 2,500 4.5
21/07/2016
1.88
 880,250 1.92 1.92 1.86 445,100 0 6.0
20/07/2016
1.92
 660,230 1.93 1.97 1.90 219,000 2,900 3.0
19/07/2016
1.93
 2,037,490 1.90 1.99 1.89 469,800 0 6.5
18/07/2016
1.90
 673,000 1.89 1.92 1.88 138,200 90,000 0.7
15/07/2016
1.89
 509,934 1.88 1.90 1.83 94,400 0 1.3
14/07/2016
1.88
 1,527,270 1.90 1.96 1.88 472,320 500 6.5
13/07/2016
1.90
 1,235,931 1.89 1.95 1.89 350,600 0 4.8
12/07/2016
1.89
 1,786,294 1.79 1.90 1.79 863,800 0 11.4
11/07/2016
1.79
 1,441,500 1.88 1.95 1.79 235,000 0 3.2
08/07/2016
1.88
 1,778,149 1.90 1.97 1.83 156,900 375 2.1
07/07/2016
1.90
 1,330,897 1.82 1.90 1.81 226,500 0 3.0
06/07/2016
1.82
 440,747 1.83 1.86 1.78 1,100 300 0.0
05/07/2016
1.83
 1,480,025 1.78 1.93 1.81 141,600 5,000 1.8
04/07/2016
1.78
 2,021,860 1.63 1.78 1.64 109,300 51,700 0.7
01/07/2016
1.63
 772,505 1.63 1.64 1.61 230,000 50,000 2.1
30/06/2016
1.63
 769,322 1.58 1.65 1.58 225,000 0 2.6
29/06/2016
1.58
 980,210 1.58 1.61 1.58 219,300 0 2.5
28/06/2016
1.58
 469,748 1.57 1.58 1.57 221,700 100,000 1.4
27/06/2016
1.57
 581,522 1.57 1.58 1.54 306,300 0 3.5
24/06/2016
1.57
 1,810,428 1.67 1.67 1.50 50,000 68,700 -0.2
23/06/2016
1.67
 295,622 1.65 1.67 1.65 70,700 0 0.8
22/06/2016
1.65
 383,110 1.68 1.68 1.65 64,000 61,000 0.0
21/06/2016
1.68
 512,950 1.70 1.72 1.68 170,000 61,000 1.3
20/06/2016
1.70
 463,355 1.68 1.70 1.68 200,000 0 2.4
17/06/2016
1.68
 773,923 1.72 1.72 1.67 60,000 101,000 -0.5
16/06/2016
1.72
 680,140 1.75 1.77 1.72 83,200 60,000 0.3
15/06/2016
1.75
 933,407 1.75 1.75 1.71 8,400 61,600 -0.7
14/06/2016
1.75
 593,752 1.74 1.75 1.71 35,000 53,700 -0.2
13/06/2016
1.74
 1,017,930 1.75 1.75 1.70 10,800 3,600 0.1
10/06/2016
1.75
 1,766,827 1.70 1.77 1.70 432,900 250,000 2.3
09/06/2016
1.70
 1,997,542 1.65 1.74 1.64 150,500 320,000 -2.1
08/06/2016
1.65
 1,578,700 1.63 1.67 1.63 283,000 380,000 -1.1
07/06/2016
1.63
 613,248 1.63 1.65 1.61 0 160,000 -1.9
06/06/2016
1.63
 687,396 1.65 1.67 1.63 75,000 0 0.9
03/06/2016
1.65
 1,239,000 1.67 1.68 1.64 5,500 0 0.1
02/06/2016
1.67
 541,307 1.67 1.67 1.65 0 100 -0.0
01/06/2016
1.67
 1,706,365 1.64 1.68 1.63 14,000 6,000 0.1
31/05/2016
1.64
 530,300 1.64 1.65 1.63 166,200 2,000 1.9
30/05/2016
1.64
 779,571 1.60 1.65 1.63 0 5,000 -0.1
27/05/2016
1.60
 309,655 1.58 1.63 1.60 41,300 0 0.5
26/05/2016
1.58
 392,355 1.61 1.68 1.58 0 0 0
25/05/2016
1.61
 585,300 1.61 1.65 1.61 0 5,000 -0.1
24/05/2016
1.61
 351,716 1.61 1.63 1.58 0 0 0
23/05/2016
1.61
 364,083 1.61 1.61 1.58 0 190,000 -2.2
20/05/2016
1.61
 315,700 1.61 1.64 1.61 0 0 0
19/05/2016
1.61
 216,056 1.64 1.64 1.61 40,000 0 0.5
18/05/2016
1.64
 584,400 1.64 1.64 1.63 0 11,100 -0.1
17/05/2016
1.64
 911,200 1.63 1.64 1.61 0 20,000 -0.2
16/05/2016
1.63
 601,285 1.61 1.63 1.61 0 0 0
13/05/2016
1.61
 1,184,840 1.63 1.64 1.61 0 159,000 -1.9
12/05/2016
1.63
 794,400 1.64 1.65 1.61 0 3,000 -0.0
11/05/2016
1.64
 1,041,548 1.64 1.67 1.63 100,000 0 1.2
10/05/2016
1.64
 648,610 1.64 1.64 1.61 222,000 4,000 2.6
09/05/2016
1.64
 970,750 1.64 1.67 1.63 0 0 0
06/05/2016
1.64
 1,618,228 1.63 1.68 1.61 0 4,100 -0.0
05/05/2016
1.63
 863,990 1.64 1.64 1.61 0 2,000 -0.0
04/05/2016
1.64
 1,387,820 1.64 1.64 1.61 484,400 0 5.6
29/04/2016
1.64
 1,036,600 1.63 1.64 1.60 0 0 0
28/04/2016
1.63
 838,801 1.61 1.64 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |