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)
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
27/04/2016
1.61
 651,435 1.61 1.64 1.60 7,700 0 0.1
26/04/2016
1.61
 1,070,100 1.65 1.67 1.60 0 651,800 -7.6
25/04/2016
1.65
 544,730 1.64 1.67 1.64 0 0 0
22/04/2016
1.64
 1,256,765 1.61 1.65 1.58 0 0 0
21/04/2016
1.61
 727,100 1.60 1.61 1.58 107,000 125,000 -0.2
20/04/2016
1.60
 626,635 1.61 1.63 1.57 72,000 126,000 -0.6
19/04/2016
1.61
 562,810 1.64 1.64 1.60 88,000 0 1.0
15/04/2016
1.64
 1,016,820 1.65 1.68 1.64 256,000 190,000 0.8
14/04/2016
1.65
 498,700 1.65 1.67 1.58 161,000 0 1.9
13/04/2016
1.65
 1,120,430 1.67 1.68 1.63 18,000 160,000 -1.7
12/04/2016
1.67
 1,011,720 1.64 1.67 1.64 20,000 0 0.2
11/04/2016
1.64
 987,910 1.63 1.65 1.63 23,900 3,000 0.2
08/04/2016
1.63
 1,032,800 1.64 1.65 1.61 115,700 0 1.4
07/04/2016
1.64
 637,205 1.64 1.65 1.61 191,900 0 2.3
06/04/2016
1.64
 403,510 1.63 1.64 1.60 158,700 0 1.9
05/04/2016
1.63
 1,531,620 1.56 1.64 1.56 230,200 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |