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
(2024-12-17) 		-0.85 -6.49% 158,995,800 -7,729,470 -96.6
11.25
13.15
12.25
2 tháng
(2024-11-18) 		-1.60 -11.55% 323,750,600 -10,914,864 -139.3
11.25
14.05
12.25
3 tháng
(2024-10-18) 		-2.60 -17.51% 496,613,100 -10,764,237 -136.3
11.25
14.85
12.25
6 tháng
(2024-07-22) 		-3.22 -20.83% 1,197,091,800 -24,420,567 -339.9
11.25
15.47
12.25
12 tháng
(2024-01-22) 		-6.40 -34.31% 3,706,691,000 -152,357,458 -2,841.6
11.25
20.64
12.25
24 tháng
(2023-01-27) 		-1.60 -11.54% 10,253,007,800 -170,634,615 -3,075.1
11.25
21.45
12.25
36 tháng
(2022-02-07) 		-11.53 -48.48% 14,794,765,500 -117,411,364 -2,451.0
8.26
29.55
12.25
60 tháng
(2020-02-12) 		9.38 327.14% 16,914,547,996 -166,439,558 -3,841.7
2.15
29.55
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2016
1.56
 550,119 1.54 1.58 1.54 14,800 0 0.2
01/04/2016
1.54
 528,070 1.54 1.56 1.53 77,100 58,165 0.2
31/03/2016
1.54
 677,700 1.57 1.60 1.54 273,000 0 3.1
30/03/2016
1.57
 722,340 1.57 1.61 1.56 145,800 300,000 -1.7
29/03/2016
1.57
 629,826 1.60 1.63 1.57 0 5,000 -0.1
28/03/2016
1.60
 505,960 1.60 1.63 1.60 97,730 20,000 0.9
25/03/2016
1.60
 866,188 1.63 1.64 1.57 0 8,405 -0.1
24/03/2016
1.63
 826,130 1.64 1.67 1.63 51,800 0 0.6
23/03/2016
1.64
 882,300 1.65 1.67 1.63 32,200 281,100 -2.9
22/03/2016
1.65
 455,200 1.65 1.67 1.63 55,000 17,000 0.4
21/03/2016
1.65
 645,200 1.65 1.68 1.65 16,100 0 0.2
18/03/2016
1.65
 799,537 1.70 1.71 1.65 18,100 60,000 -0.5
17/03/2016
1.70
 820,220 1.67 1.70 1.67 10,000 0 0.1
16/03/2016
1.67
 397,300 1.68 1.70 1.64 0 0 0
15/03/2016
1.68
 1,071,083 1.72 1.72 1.67 0 387,700 -4.7
14/03/2016
1.72
 735,130 1.72 1.75 1.70 0 204,300 -2.5
11/03/2016
1.72
 1,364,930 1.72 1.77 1.67 68,500 15,000 0.7
10/03/2016
1.72
 2,008,105 1.67 1.72 1.67 100,000 9,800 1.1
09/03/2016
1.67
 769,950 1.65 1.68 1.64 100,000 0 1.2
08/03/2016
1.65
 2,553,983 1.63 1.70 1.56 36,900 310,000 -3.3
07/03/2016
1.63
 1,296,730 1.64 1.65 1.61 36,100 320,200 -3.3
04/03/2016
1.64
 550,175 1.64 1.64 1.63 15,000 275,000 -3.0
03/03/2016
1.64
 598,030 1.63 1.65 1.63 21,000 150,000 -1.5
02/03/2016
1.63
 1,235,110 1.63 1.68 1.63 0 312,600 -3.7
01/03/2016
1.63
 897,450 1.64 1.65 1.61 0 0 0
29/02/2016
1.64
 830,630 1.63 1.67 1.63 0 0 0
26/02/2016
1.63
 792,100 1.60 1.64 1.61 0 200,000 -2.3
25/02/2016
1.60
 921,600 1.65 1.65 1.60 2,600 250,000 -2.9
24/02/2016
1.65
 1,297,240 1.61 1.65 1.61 380,000 600,000 -2.6
23/02/2016
1.61
 1,336,637 1.65 1.70 1.61 0 253,000 -3.0
22/02/2016
1.65
 1,845,555 1.57 1.68 1.58 10,000 3,000 0.1
19/02/2016
1.57
 285,100 1.58 1.58 1.56 77,000 0 0.9
18/02/2016
1.58
 762,238 1.54 1.60 1.56 0 0 0
17/02/2016
1.54
 464,435 1.57 1.60 1.54 80,000 144,900 -0.7
16/02/2016
1.57
 418,900 1.56 1.57 1.56 39,800 131,000 -1.0
15/02/2016
1.56
 230,435 1.58 1.58 1.56 330,000 460,300 -1.5
05/02/2016
1.58
 621,900 1.56 1.60 1.53 246,900 0 2.8
04/02/2016
1.56
 243,100 1.53 1.56 1.54 62,600 0 0.7
03/02/2016
1.53
 355,200 1.53 1.57 1.50 47,100 300 0.5
02/02/2016
1.53
 830,970 1.56 1.58 1.53 1,000,000 0 11.2
01/02/2016
1.56
 374,060 1.60 1.60 1.56 40,000 0 0.5
29/01/2016
1.60
 665,420 1.58 1.60 1.54 80,000 0 0.9
28/01/2016
1.58
 464,640 1.57 1.60 1.53 100 0 0.0
27/01/2016
1.57
 343,550 1.53 1.58 1.54 0 5,000 -0.1
26/01/2016
1.53
 1,035,260 1.57 1.57 1.51 35,600 106,000 -0.8
25/01/2016
1.57
 1,562,900 1.50 1.61 1.50 54,000 50,000 0.0
22/01/2016
1.50
 1,602,701 1.42 1.50 1.42 879,300 120,500 7.9
21/01/2016
1.42
 1,062,500 1.40 1.43 1.39 0 0 0
20/01/2016
1.40
 943,740 1.42 1.46 1.38 59,000 1,000 0.6
19/01/2016
1.42
 945,605 1.36 1.43 1.24 0 10 -0.0
18/01/2016
1.36
 1,346,296 1.47 1.47 1.33 0 288,000 -2.8
15/01/2016
1.47
 500,700 1.54 1.56 1.45 50,000 100,500 -0.5
14/01/2016
1.54
 895,640 1.56 1.56 1.50 66,000 100,000 -0.4
13/01/2016
1.56
 1,302,678 1.54 1.60 1.53 53,000 100,000 -0.5
12/01/2016
1.54
 493,270 1.49 1.54 1.49 0 20,000 -0.2
11/01/2016
1.49
 180,450 1.49 1.51 1.49 0 0 0
08/01/2016
1.49
 858,700 1.54 1.70 1.47 145,400 287,000 -1.5
07/01/2016
1.54
 956,025 1.61 1.77 1.50 1,400 252,000 -2.7
06/01/2016
1.61
 167,780 1.60 1.75 1.57 5,000 30,000 -0.3
05/01/2016
1.60
 246,110 1.61 1.77 1.57 0 0 0
04/01/2016
1.61
 902,700 1.68 1.78 1.61 74,300 0 0.9
31/12/2015
1.68
 517,750 1.68 1.68 1.64 300 0 0.0
30/12/2015
1.68
 742,103 1.65 1.72 1.65 99,383 0 1.2
29/12/2015
1.65
 1,203,871 1.57 1.67 1.57 259,500 3,000 3.0
28/12/2015
1.57
 597,000 1.57 1.61 1.57 92,400 200,000 -1.2
25/12/2015
1.57
 445,840 1.57 1.61 1.54 101,000 0 1.2
24/12/2015
1.57
 565,996 1.53 1.60 1.54 222,010 121,000 1.1
23/12/2015
1.53
 795,610 1.57 1.60 1.53 3,000 417,400 -4.7
22/12/2015
1.57
 685,010 1.60 1.64 1.57 0 200,000 -2.3
21/12/2015
1.60
 664,400 1.64 1.65 1.60 45,000 365,000 -3.7
18/12/2015
1.64
 362,370 1.67 1.70 1.63 10,000 100,000 -1.1
17/12/2015
1.67
 527,500 1.68 1.71 1.65 4,800 200,000 -2.3
16/12/2015
1.68
 797,800 1.65 1.71 1.65 0 130,000 -1.6
15/12/2015
1.65
 323,750 1.67 1.70 1.64 0 110,000 -1.3
14/12/2015
1.67
 226,600 1.70 1.72 1.67 0 120,000 -1.4
11/12/2015
1.70
 224,000 1.70 1.72 1.70 5,000 20,000 -0.2
10/12/2015
1.70
 180,560 1.74 1.75 1.70 9,000 20,000 -0.1
09/12/2015
1.74
 224,770 1.78 1.78 1.74 31,000 20,000 0.1
08/12/2015
1.78
 442,100 1.75 1.78 1.72 0 120,000 -1.5
07/12/2015
1.75
 87,490 1.78 1.78 1.74 0 20,000 -0.3
04/12/2015
1.78
 163,100 1.75 1.78 1.74 0 50,000 -0.6
03/12/2015
1.75
 454,540 1.75 1.81 1.75 0 150,000 -1.9
02/12/2015
1.75
 567,550 1.77 1.81 1.75 1,000 280,000 -3.5
01/12/2015
1.77
 264,850 1.79 1.82 1.77 0 0 0
30/11/2015
1.79
 474,450 1.83 1.83 1.79 0 0 0
27/11/2015
1.83
 450,210 1.85 1.86 1.82 0 0 0
26/11/2015
1.85
 425,150 1.88 1.89 1.85 3,100 0 0.0
25/11/2015
1.88
 463,400 1.90 1.90 1.86 0 6,200 -0.1
24/11/2015
1.90
 387,265 1.89 1.92 1.86 0 7,800 -0.1
23/11/2015
1.89
 775,532 1.85 1.90 1.85 0 3,000 -0.0
20/11/2015
1.85
 327,060 1.82 1.86 1.81 0 0 0
19/11/2015
1.82
 183,822 1.85 1.86 1.82 0 0 0
18/11/2015
1.85
 268,515 1.83 1.88 1.83 0 0 0
17/11/2015
1.83
 210,400 1.83 1.86 1.83 0 0 0
16/11/2015
1.83
 177,260 1.88 1.88 1.83 0 0 0
13/11/2015
1.88
 393,195 1.88 1.89 1.86 0 64,000 -0.9
12/11/2015
1.88
 468,100 1.86 1.89 1.83 0 86,600 -1.2
11/11/2015
1.86
 461,969 1.88 1.90 1.86 0 0 0
10/11/2015
1.88
 271,910 1.92 1.92 1.88 0 0 0
09/11/2015
1.92
 204,305 1.92 1.92 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |