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)
05/11/2015
1.96
 796,600 1.95 1.97 1.95 20,000 0 0.3
04/11/2015
1.95
 1,313,720 1.93 1.99 1.93 108,000 0 1.5
03/11/2015
1.93
 538,335 1.89 1.93 1.88 36,000 85 0.5
02/11/2015
1.89
 425,950 1.92 1.95 1.86 3,000 0 0.0
30/10/2015
1.92
 215,070 1.93 1.95 1.92 31,800 0 0.4
29/10/2015
1.93
 2,005,850 1.89 1.93 1.89 266,000 31,900 3.2
28/10/2015
1.89
 466,700 1.90 1.92 1.88 1,000 0 0.0
27/10/2015
1.90
 1,403,250 1.88 1.92 1.85 0 0 0
26/10/2015
1.88
 417,190 1.86 1.89 1.85 75,000 0 1.0
23/10/2015
1.86
 1,113,604 1.86 1.90 1.86 2,400 0 0.0
22/10/2015
1.86
 1,053,741 1.79 1.86 1.79 0 0 0
21/10/2015
1.79
 586,510 1.78 1.83 1.61 0 0 0
20/10/2015
1.78
 1,328,965 1.85 1.86 1.78 0 0 0
19/10/2015
1.85
 854,540 1.86 1.88 1.83 0 0 0
16/10/2015
1.86
 499,466 1.85 1.88 1.85 0 6,600 -0.1
15/10/2015
1.85
 1,323,830 1.82 1.88 1.81 0 0 0
14/10/2015
1.82
 765,560 1.83 1.86 1.82 0 0 0
13/10/2015
1.83
 729,701 1.83 1.86 1.82 0 0 0
12/10/2015
1.83
 2,239,702 1.82 1.89 1.82 0 6,000 -0.1
09/10/2015
1.82
 1,084,280 1.85 1.88 1.67 0 20,000 -0.3
08/10/2015
1.85
 703,200 1.83 1.89 1.82 10,500 0 0.1
07/10/2015
1.83
 1,271,921 1.86 1.88 1.83 173,000 25,000 2.0
06/10/2015
1.86
 2,524,420 1.75 1.88 1.78 123,600 0 1.6
05/10/2015
1.75
 1,001,470 1.71 1.77 1.72 900 3,300 -0.0
02/10/2015
1.71
 964,250 1.71 1.74 1.71 0 40,000 -0.5
01/10/2015
1.71
 755,900 1.75 1.78 1.71 5,000 40,000 -0.4
30/09/2015
1.75
 951,800 1.75 1.81 1.75 18,000 11,400 0.1
29/09/2015
1.75
 2,807,236 1.78 1.78 1.72 392,900 345,000 0.6
28/09/2015
1.78
 1,601,731 1.83 1.88 1.78 0 0 0
25/09/2015
1.83
 789,240 1.88 1.89 1.83 0 0 0
24/09/2015
1.88
 853,810 1.89 1.90 1.88 0 0 0
23/09/2015
1.89
 675,200 1.89 1.90 1.88 60,000 0 0.8
22/09/2015
1.89
 523,548 1.90 1.93 1.89 4,200 0 0.1
21/09/2015
1.90
 770,803 1.88 1.92 1.88 0 4,000 -0.1
18/09/2015
1.88
 2,060,187 1.83 1.92 1.86 4,200 931,300 -12.5
17/09/2015
1.83
 791,010 1.89 1.90 1.83 0 269,300 -3.6
16/09/2015
1.89
 532,846 1.88 1.90 1.86 0 0 0
15/09/2015
1.88
 994,260 1.86 1.90 1.86 5,000 70 0.1
14/09/2015
1.86
 967,800 1.92 1.95 1.86 5,000 100 0.1
11/09/2015
1.92
 720,660 1.95 1.96 1.92 0 0 0
10/09/2015
1.95
 1,314,767 1.96 1.99 1.93 20,000 160,000 -1.9
09/09/2015
1.96
 1,200,040 1.96 2.00 1.96 426,600 160,000 3.8
08/09/2015
1.96
 1,206,355 1.90 1.96 1.88 200,500 1,200 2.8
07/09/2015
1.90
 585,400 1.92 1.95 1.90 50,000 5,200 0.6
04/09/2015
1.92
 1,436,468 1.90 1.95 1.90 710,000 138,300 7.9
03/09/2015
1.90
 1,944,662 1.99 2.00 1.90 0 36,900 -0.5
01/09/2015
1.99
 1,050,700 2.00 2.04 1.99 205,000 0 3.0
31/08/2015
2.00
 2,946,820 1.99 2.06 1.97 620,000 90,000 7.7
28/08/2015
1.99
 3,713,760 1.92 2.04 1.92 332,600 538,700 -3.0
27/08/2015
1.92
 1,757,125 1.90 1.95 1.90 451,800 0 6.2
26/08/2015
1.90
 1,691,450 1.81 1.93 1.81 100,000 57,000 0.6
25/08/2015
1.81
 1,123,395 1.82 1.89 1.64 107,000 3,000 1.4
24/08/2015
1.82
 2,398,130 2.02 2.02 1.82 100,000 209,500 -1.4
21/08/2015
2.02
 1,711,365 2.04 2.04 1.92 31,700 222,550 -2.7
20/08/2015
2.04
 1,029,550 2.10 2.14 2.04 3,000 6,000 -0.0
19/08/2015
2.10
 2,864,820 2.00 2.11 1.95 351,200 331,000 0.3
18/08/2015
2.00
 2,365,680 1.99 2.02 1.93 0 1,091,300 -15.5
17/08/2015
1.99
 884,299 2.06 2.07 1.96 0 0 0
14/08/2015
2.06
 898,625 2.03 2.06 1.99 0 400 -0.0
13/08/2015
2.03
 1,019,130 2.04 2.07 1.99 3,400 8,000 -0.1
12/08/2015
2.04
 2,016,571 2.02 2.06 1.99 580,000 18,000 8.2
11/08/2015
2.02
 1,577,760 2.06 2.10 2.02 5,300 6,000 -0.0
10/08/2015
2.06
 867,122 2.00 2.08 2.03 0 43,000 -0.6
07/08/2015
2.00
 674,557 1.99 2.03 1.95 100,000 13,000 1.3
06/08/2015
1.99
 631,080 2.03 2.03 1.99 72,000 2,000 1.0
05/08/2015
2.03
 602,810 1.99 2.03 2.00 66,000 0 1.0
04/08/2015
1.99
 1,721,492 1.97 2.03 1.96 89,200 2,000 1.2
03/08/2015
1.97
 2,134,800 2.07 2.07 1.95 233,500 141,200 1.3
31/07/2015
2.07
 1,279,397 2.14 2.15 2.06 2,000 21,000 -0.3
30/07/2015
2.14
 1,289,735 2.10 2.15 2.08 37,900 32,600 0.1
29/07/2015
2.10
 960,708 2.11 2.14 2.08 1,700 51,500 -0.8
28/07/2015
2.11
 2,025,190 2.18 2.22 2.11 303,200 94,500 3.3
27/07/2015
2.18
 2,937,088 2.13 2.27 2.13 154,000 309,000 -2.5
24/07/2015
2.13
 2,144,179 2.06 2.14 2.03 150,600 104,000 0.7
23/07/2015
2.06
 3,369,800 2.04 2.14 2.03 561,500 110,500 6.8
22/07/2015
2.04
 2,140,591 1.92 2.04 1.89 300,100 262,800 0.6
21/07/2015
1.92
 1,875,975 1.95 1.96 1.89 348,500 781,500 -6.0
20/07/2015
1.95
 882,915 1.99 1.99 1.92 100,100 50,000 0.7
17/07/2015
1.99
 1,381,728 2.00 2.02 1.96 230,200 52,000 2.6
16/07/2015
2.00
 1,064,772 1.97 2.00 1.95 392,500 315,150 1.1
15/07/2015
1.97
 2,155,172 1.99 2.02 1.97 440,700 1,000 6.3
14/07/2015
1.99
 2,863,165 1.93 2.03 1.93 526,000 219,400 4.3
13/07/2015
1.93
 934,910 1.93 1.97 1.92 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |