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)
16/01/2017
1.91
 52,013 1.91 1.92 1.88 35,000 0 0.5
13/01/2017
1.91
 516,150 1.91 1.92 1.88 128,100 2,000 1.7
12/01/2017
1.91
 597,718 1.88 1.91 1.85 33,000 19,900 0.2
11/01/2017
1.88
 591,713 1.91 1.92 1.85 20,000 11,800 0.1
10/01/2017
1.91
 348,112 1.92 1.94 1.91 11,800 16,100 -0.1
09/01/2017
1.92
 395,786 1.92 1.95 1.92 0 30,100 -0.4
06/01/2017
1.92
 318,419 1.92 1.95 1.92 0 19 -0.0
05/01/2017
1.92
 265,883 1.92 1.94 1.91 3,000 23,900 -0.3
04/01/2017
1.92
 177,734 1.92 1.94 1.91 1,000 40,000 -0.5
03/01/2017
1.92
 264,452 1.89 1.92 1.89 2,500 1,200 0.0
30/12/2016
1.89
 100,458 1.89 1.89 1.88 10,000 0 0.1
29/12/2016
1.89
 454,376 1.88 1.91 1.87 768,400 1,029,400 -3.4
28/12/2016
1.88
 297,450 1.88 1.89 1.87 0 143,000 -1.9
27/12/2016
1.88
 247,400 1.87 1.88 1.85 45,000 78,200 -0.4
26/12/2016
1.87
 164,819 1.85 1.87 1.84 38,000 17,000 0.3
23/12/2016
1.85
 578,719 1.87 1.87 1.84 20,400 375,000 -4.6
22/12/2016
1.87
 232,150 1.85 1.87 1.84 46,000 75,100 -0.4
21/12/2016
1.85
 414,550 1.85 1.89 1.84 0 110,000 -1.4
20/12/2016
1.85
 771,225 1.88 1.89 1.85 56,000 257,000 -2.6
19/12/2016
1.88
 995,100 1.82 1.91 1.82 0 444,000 -5.8
16/12/2016
1.82
 470,675 1.76 1.84 1.75 0 186,134 -2.3
15/12/2016
1.76
 561,777 1.74 1.76 1.72 20,000 108,200 -1.1
14/12/2016
1.74
 136,900 1.74 1.75 1.72 0 75,600 -0.9
13/12/2016
1.74
 215,400 1.72 1.74 1.71 117,000 0 1.4
12/12/2016
1.72
 222,970 1.74 1.75 1.71 52,000 0 0.6
09/12/2016
1.74
 238,485 1.74 1.74 1.71 160,100 21,000 1.7
08/12/2016
1.74
 254,365 1.71 1.74 1.69 129,000 33,000 1.1
07/12/2016
1.71
 210,350 1.68 1.71 1.66 85,000 0 1.0
06/12/2016
1.68
 255,500 1.69 1.69 1.66 40,000 27,000 0.2
05/12/2016
1.69
 244,000 1.71 1.71 1.66 25,000 26,800 -0.0
02/12/2016
1.71
 253,577 1.68 1.71 1.68 19,502 74,000 -0.6
01/12/2016
1.68
 356,160 1.68 1.69 1.66 3,360 120,400 -1.4
30/11/2016
1.68
 132,510 1.65 1.68 1.65 17,000 3,000 0.2
29/11/2016
1.65
 123,640 1.66 1.68 1.65 2,000 7,100 -0.1
28/11/2016
1.66
 147,035 1.69 1.69 1.66 15,000 23,000 -0.1
25/11/2016
1.69
 149,080 1.71 1.71 1.69 0 0 0
24/11/2016
1.71
 103,150 1.72 1.72 1.71 17,800 0 0.2
23/11/2016
1.72
 278,600 1.69 1.72 1.69 209,000 100,000 1.3
22/11/2016
1.69
 290,796 1.68 1.72 1.68 87,800 15,000 0.9
21/11/2016
1.68
 285,023 1.69 1.71 1.66 34,500 176,500 -1.6
18/11/2016
1.69
 168,388 1.72 1.74 1.69 10,000 31,100 -0.2
17/11/2016
1.72
 192,434 1.74 1.74 1.71 78,100 28,400 0.6
16/11/2016
1.74
 188,265 1.74 1.76 1.74 12,400 158,000 -1.7
15/11/2016
1.74
 464,559 1.74 1.76 1.72 200,000 200,000 0.0
14/11/2016
1.74
 202,011 1.75 1.78 1.71 11,100 78,900 -0.8
11/11/2016
1.75
 197,782 1.76 1.78 1.74 512,100 524,500 -0.2
10/11/2016
1.76
 265,700 1.74 1.81 1.74 905,600 1,100,000 -2.4
09/11/2016
1.74
 307,100 1.78 1.78 1.68 0 11,100 -0.1
08/11/2016
1.78
 72,850 1.76 1.79 1.76 600 0 0.0
07/11/2016
1.76
 149,800 1.75 1.78 1.69 0 5,600 -0.1
04/11/2016
1.75
 151,140 1.76 1.78 1.74 0 0 0
03/11/2016
1.76
 280,790 1.78 1.79 1.74 6,100 560 0.1
02/11/2016
1.78
 291,157 1.81 1.82 1.75 0 0 0
01/11/2016
1.81
 99,810 1.82 1.84 1.81 0 0 0
31/10/2016
1.82
 221,510 1.85 1.88 1.82 0 2,800 -0.0
28/10/2016
1.85
 219,252 1.87 1.88 1.85 0 2,800 -0.0
27/10/2016
1.87
 87,100 1.87 1.88 1.85 57,400 57,700 -0.0
26/10/2016
1.87
 448,239 1.88 1.95 1.85 99,919 0 1.3
25/10/2016
1.88
 204,355 1.91 1.91 1.87 0 0 0
24/10/2016
1.91
 239,261 1.92 1.92 1.89 0 200 -0.0
21/10/2016
1.92
 476,750 1.94 1.98 1.91 765,000 850,000 -1.1
20/10/2016
1.94
 463,969 1.94 1.98 1.92 250,000 250,000 0
19/10/2016
1.94
 191,810 1.91 1.94 1.91 0 0 0
18/10/2016
1.91
 125,503 1.94 1.94 1.89 0 15,000 -0.2
17/10/2016
1.94
 158,493 1.92 1.95 1.89 4,000 0 0.1
14/10/2016
1.92
 215,862 1.95 1.95 1.91 5,000 0 0.1
13/10/2016
1.95
 184,410 1.91 1.95 1.89 140,000 138,000 0.0
12/10/2016
1.91
 285,853 1.92 1.94 1.88 0 4,000 -0.1
11/10/2016
1.92
 393,710 1.94 1.95 1.88 2,000 5,000 -0.0
10/10/2016
1.94
 201,305 1.97 1.98 1.94 3,300 2,000 0.0
07/10/2016
1.97
 505,860 1.98 2.00 1.95 8,000 0 0.1
06/10/2016
1.98
 248,260 2.01 2.04 1.98 20 2,000 -0.0
05/10/2016
2.01
 275,935 2.01 2.04 2.00 0 3,200 -0.0
04/10/2016
2.01
 582,054 2.08 2.10 1.95 4 8,100 -0.1
03/10/2016
2.08
 827,160 2.02 2.10 2.02 61,200 0 0.9
30/09/2016
2.02
 339,035 2.00 2.05 2.00 0 20 -0.0
29/09/2016
2.00
 302,956 2.01 2.02 1.98 400 0 0.0
28/09/2016
2.01
 1,322,570 1.89 2.02 1.91 500 61,200 -0.8
27/09/2016
1.89
 158,440 1.92 1.92 1.89 0 0 0
26/09/2016
1.92
 83,470 1.91 1.92 1.88 0 400 -0.0
23/09/2016
1.91
 264,505 1.92 1.94 1.89 80,100 500 1.1
22/09/2016
1.92
 388,482 1.92 1.95 1.91 156,500 0 2.1
21/09/2016
1.92
 552,830 1.88 1.92 1.87 246,500 0 3.3
20/09/2016
1.88
 270,640 1.85 1.88 1.84 90,000 10,000 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |