CTCP Chứng khoán VNDirect (vnd)

12.25
0.80
(6.99%)
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)
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
06/02/2015
1.59
 124,500 1.56 1.60 1.56 37,000 0 0.4
05/02/2015
1.56
 323,300 1.53 1.59 1.39 136,100 0 1.6
04/02/2015
1.53
 313,140 1.56 1.57 1.41 97,100 0 1.1
03/02/2015
1.56
 305,900 1.59 1.60 1.56 200 28,000 -0.3
02/02/2015
1.59
 1,004,400 1.65 1.65 1.59 126,800 0 1.5
30/01/2015
1.65
 567,600 1.71 1.71 1.64 0 0 0
29/01/2015
1.71
 173,303 1.69 1.71 1.69 0 0 0
28/01/2015
1.69
 285,500 1.72 1.72 1.64 0 0 0
27/01/2015
1.72
 410,400 1.73 1.75 1.71 57,600 0 0.7
26/01/2015
1.73
 289,788 1.76 1.77 1.73 0 0 0
23/01/2015
1.76
 883,900 1.75 1.77 1.75 0 300 -0.0
22/01/2015
1.75
 301,800 1.72 1.75 1.71 0 1,000 -0.0
21/01/2015
1.72
 578,300 1.73 1.76 1.72 0 0 0
20/01/2015
1.73
 374,200 1.73 1.75 1.71 0 0 0
19/01/2015
1.73
 859,230 1.76 1.77 1.72 218,800 0 2.9
16/01/2015
1.76
 1,031,600 1.76 1.81 1.76 10,000 0 0.1
15/01/2015
1.76
 1,290,719 1.72 1.76 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |