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)
10/07/2015
1.93
 1,867,623 1.96 2.02 1.93 28,000 1,000 0.4
09/07/2015
1.96
 2,111,155 1.89 1.96 1.86 21,500 25,000 -0.0
08/07/2015
1.89
 3,059,899 2.00 2.00 1.89 8,500 220,900 -2.9
07/07/2015
2.00
 1,790,893 2.03 2.06 2.00 300,700 5,100 4.3
06/07/2015
2.03
 2,580,109 1.97 2.03 1.97 700,200 65,500 9.2
03/07/2015
1.97
 2,443,535 1.99 2.06 1.97 117,100 148,100 -0.5
02/07/2015
1.99
 1,803,155 1.97 2.02 1.96 7,800 511,100 -7.2
01/07/2015
1.97
 2,426,982 1.95 2.04 1.95 97,300 84,000 0.2
30/06/2015
1.95
 1,843,604 2.06 2.07 1.95 725,258 449,158 4.0
29/06/2015
2.06
 3,491,140 2.02 2.06 1.99 1,458,500 564,500 13.1
26/06/2015
2.02
 6,187,956 1.92 2.07 1.89 1,485,000 1,064,200 6.1
25/06/2015
1.92
 1,115,552 1.90 1.93 1.86 150,000 97,400 0.7
24/06/2015
1.90
 2,058,970 1.86 1.92 1.86 10,000 379,100 -5.0
23/06/2015
1.86
 798,692 1.89 1.90 1.86 2,000 43,400 -0.6
22/06/2015
1.89
 989,037 1.90 1.92 1.88 100 52,075 -0.7
19/06/2015
1.90
 1,343,831 1.92 1.99 1.89 20,000 15,600 0.1
18/06/2015
1.92
 2,434,662 1.85 1.95 1.86 150,000 0 2.1
17/06/2015
1.85
 2,895,208 1.86 1.90 1.79 0 292,000 -3.8
16/06/2015
1.86
 1,295,830 1.92 1.93 1.85 0 9,110 -0.1
15/06/2015
1.92
 4,114,427 1.82 1.97 1.82 1,059,200 5,400 14.6
12/06/2015
1.82
 4,486,263 1.68 1.85 1.70 1,049,800 17,800 13.2
11/06/2015
1.68
 1,365,631 1.64 1.71 1.65 109,700 0 1.3
10/06/2015
1.64
 722,550 1.63 1.67 1.61 1,200 2,000 -0.0
09/06/2015
1.63
 712,300 1.67 1.70 1.63 6,100 0 0.1
08/06/2015
1.67
 994,116 1.68 1.74 1.67 100,200 0 1.2
05/06/2015
1.68
 1,064,500 1.63 1.71 1.61 100,000 0 1.2
04/06/2015
1.63
 741,885 1.65 1.68 1.63 17,300 22,000 -0.1
03/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2015
1.65
 949,077 1.61 1.67 1.63 106,000 40,000 0.8
02/06/2015
1.61
 1,351,390 1.60 1.64 1.59 512,000 0 6.2
01/06/2015
1.60
 458,611 1.60 1.63 1.59 9,000 0 0.1
29/05/2015
1.60
 857,455 1.61 1.63 1.56 379,700 425,000 -0.5
28/05/2015
1.61
 1,255,883 1.57 1.64 1.56 100,000 6,400 1.1
27/05/2015
1.57
 455,480 1.56 1.60 1.55 5,700 0 0.1
26/05/2015
1.56
 665,568 1.57 1.60 1.55 175,000 0 2.1
25/05/2015
1.57
 709,314 1.55 1.59 1.53 5,000 300 0.1
22/05/2015
1.55
 532,125 1.55 1.56 1.52 160,900 10,010 1.8
21/05/2015
1.55
 1,536,615 1.49 1.57 1.48 280,000 6,000 3.1
20/05/2015
1.49
 1,756,247 1.36 1.49 1.37 1,050,000 13,100 11.5
19/05/2015
1.36
 212,218 1.36 1.39 1.35 0 0 0
18/05/2015
1.36
 468,840 1.41 1.41 1.33 100,000 72,500 0.3
15/05/2015
1.41
 565,410 1.40 1.44 1.40 0 0 0
14/05/2015
1.40
 214,800 1.40 1.41 1.39 0 500 -0.0
13/05/2015
1.40
 288,813 1.36 1.40 1.35 0 200 -0.0
12/05/2015
1.36
 304,600 1.39 1.39 1.35 0 0 0
11/05/2015
1.39
 270,785 1.39 1.40 1.37 0 0 0
08/05/2015
1.39
 213,346 1.36 1.39 1.36 0 0 0
07/05/2015
1.36
 325,810 1.35 1.37 1.33 300 5,900 -0.1
06/05/2015
1.35
 235,532 1.36 1.37 1.33 0 8,000 -0.1
05/05/2015
1.36
 484,318 1.35 1.37 1.21 12,000 3,000 0.1
04/05/2015
1.35
 914,975 1.41 1.43 1.35 3,100 0 0.0
27/04/2015
1.41
 387,163 1.45 1.45 1.41 0 157,000 -1.7
24/04/2015
1.45
 246,212 1.45 1.48 1.44 2,800 0 0.0
23/04/2015
1.45
 304,660 1.43 1.47 1.44 50,900 0 0.6
22/04/2015
1.43
 620,959 1.47 1.47 1.43 95,400 0 1.0
21/04/2015
1.47
 315,521 1.47 1.48 1.45 163,400 0 1.8
20/04/2015
1.47
 299,333 1.48 1.49 1.45 54,100 0 0.6
17/04/2015
1.48
 911,740 1.49 1.51 1.48 231,600 0 2.6
16/04/2015
1.49
 564,530 1.45 1.49 1.45 192,500 0 2.1
15/04/2015
1.45
 336,922 1.44 1.47 1.44 13,300 0 0.1
14/04/2015
1.44
 326,968 1.45 1.48 1.44 140,000 0 1.5
13/04/2015
1.45
 198,145 1.49 1.51 1.45 100 0 0.0
10/04/2015
1.49
 726,768 1.44 1.51 1.45 77,300 3,900 0.8
09/04/2015
1.44
 349,183 1.41 1.45 1.41 0 6,100 -0.1
08/04/2015
1.41
 141,655 1.41 1.44 1.41 15,000 0 0.2
07/04/2015
1.41
 263,924 1.40 1.44 1.40 0 0 0
06/04/2015
1.40
 535,740 1.43 1.44 1.40 317,300 0 3.4
03/04/2015
1.43
 99,862 1.43 1.44 1.41 0 0 0
02/04/2015
1.43
 333,750 1.40 1.43 1.39 144,700 0 1.5
01/04/2015
1.40
 363,674 1.44 1.45 1.39 45,000 0 0.5
31/03/2015
1.44
 192,875 1.41 1.45 1.43 8,000 0 0.1
30/03/2015
1.41
 249,470 1.44 1.45 1.41 0 0 0
27/03/2015
1.44
 170,540 1.45 1.48 1.44 0 200 -0.0
26/03/2015
1.45
 388,650 1.45 1.47 1.44 0 3,100 -0.0
25/03/2015
1.45
 224,166 1.45 1.47 1.44 0 15,600 -0.2
24/03/2015
1.45
 509,661 1.47 1.48 1.44 500 15,700 -0.2
23/03/2015
1.47
 419,053 1.49 1.51 1.47 16,800 33,300 -0.2
20/03/2015
1.49
 289,680 1.49 1.52 1.49 500 0 0.0
19/03/2015
1.49
 535,408 1.49 1.52 1.49 10,000 16,075 -0.1
18/03/2015
1.49
 226,140 1.52 1.53 1.49 0 0 0
17/03/2015
1.52
 366,380 1.49 1.52 1.49 0 129,225 -1.5
16/03/2015
1.49
 1,066,834 1.55 1.55 1.49 0 572,200 -6.5
13/03/2015
1.55
 134,450 1.56 1.57 1.55 0 10,000 -0.1
12/03/2015
1.56
 294,324 1.55 1.60 1.44 0 11,000 -0.1
11/03/2015
1.55
 366,428 1.56 1.59 1.55 200 0 0.0
10/03/2015
1.56
 439,551 1.57 1.60 1.56 0 341 -0.0
09/03/2015
1.57
 508,020 1.61 1.61 1.57 0 0 0
06/03/2015
1.61
 389,591 1.63 1.63 1.60 0 0 0
05/03/2015
1.63
 644,597 1.64 1.65 1.61 40,000 66,000 -0.3
04/03/2015
1.64
 833,570 1.60 1.64 1.60 90,000 445 1.1
03/03/2015
1.60
 1,039,326 1.59 1.60 1.55 5,000 200 0.1
02/03/2015
1.59
 356,705 1.61 1.63 1.59 6,100 100,000 -1.1
27/02/2015
1.61
 152,900 1.63 1.65 1.61 0 0 0
26/02/2015
1.63
 147,220 1.63 1.64 1.61 2,000 13,000 -0.1
25/02/2015
1.63
 241,600 1.67 1.68 1.51 0 0 0
24/02/2015
1.67
 170,810 1.65 1.68 1.65 30,000 3,300 0.3
13/02/2015
1.65
 293,600 1.64 1.67 1.63 206,800 0 2.6
12/02/2015
1.64
 441,900 1.61 1.65 1.60 212,400 10,000 2.5
11/02/2015
1.61
 308,000 1.59 1.61 1.59 0 0 0
10/02/2015
1.59
 136,802 1.57 1.60 1.56 68,000 0 0.8
09/02/2015
1.57
 109,400 1.59 1.60 1.57 52,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |