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)
14/01/2015
1.72
 610,112 1.75 1.75 1.69 0 0 0
13/01/2015
1.75
 557,600 1.73 1.76 1.56 140,900 0 1.8
12/01/2015
1.73
 560,800 1.75 1.76 1.60 100,100 50,000 0.6
09/01/2015
1.75
 681,400 1.71 1.76 1.71 177,000 0 2.3
08/01/2015
1.71
 455,600 1.73 1.73 1.69 131,800 0 1.7
07/01/2015
1.73
 474,410 1.73 1.73 1.71 0 1,000 -0.0
06/01/2015
1.73
 755,100 1.67 1.73 1.64 0 50,000 -0.6
05/01/2015
1.67
 221,280 1.68 1.71 1.67 0 0 0
31/12/2014
1.68
 464,030 1.61 1.68 1.61 3,500 20,000 -0.2
30/12/2014
1.61
 273,920 1.56 1.61 1.55 20,000 0 0.2
29/12/2014
1.56
 158,611 1.60 1.63 1.56 0 0 0
26/12/2014
1.60
 239,700 1.63 1.65 1.59 61,000 0 0.7
25/12/2014
1.63
 154,200 1.65 1.65 1.63 10,700 0 0.1
24/12/2014
1.65
 175,153 1.64 1.68 1.63 0 0 0
23/12/2014
1.64
 303,400 1.67 1.68 1.63 0 0 0
22/12/2014
1.67
 150,100 1.64 1.67 1.64 10,000 0 0.1
19/12/2014
1.64
 298,969 1.67 1.69 1.63 100,700 1,400 1.2
18/12/2014
1.67
 405,800 1.63 1.69 1.64 131,600 20,000 1.4
17/12/2014
1.63
 1,039,710 1.67 1.69 1.56 408,100 22,200 4.7
16/12/2014
1.67
 628,500 1.73 1.73 1.65 0 17,800 -0.2
15/12/2014
1.73
 275,800 1.75 1.77 1.73 68,000 0 0.9
12/12/2014
1.75
 162,300 1.73 1.76 1.73 52,500 0 0.7
11/12/2014
1.73
 218,691 1.75 1.75 1.72 71,000 0 0.9
10/12/2014
1.75
 371,000 1.71 1.76 1.55 174,300 0 2.3
09/12/2014
1.71
 1,363,343 1.77 1.79 1.71 446,000 140,000 4.0
08/12/2014
1.77
 548,910 1.81 1.81 1.77 183,000 100,000 1.1
05/12/2014
1.81
 360,220 1.83 1.83 1.79 113,500 70,000 0.6
04/12/2014
1.83
 1,033,200 1.79 1.83 1.79 561,000 0 7.6
03/12/2014
1.79
 816,900 1.77 1.80 1.77 0 0 0
02/12/2014
1.77
 320,100 1.76 1.80 1.76 0 0 0
01/12/2014
1.76
 336,640 1.77 1.79 1.76 0 2,500 -0.0
28/11/2014
1.77
 706,519 1.79 1.81 1.76 20,000 278,000 -3.4
27/11/2014
1.79
 285,500 1.73 1.79 1.72 6,400 0 0.1
26/11/2014
1.73
 515,000 1.77 1.79 1.72 30,000 0 0.4
25/11/2014
1.77
 227,810 1.75 1.79 1.73 25,000 10,000 0.2
24/11/2014
1.75
 639,120 1.79 1.80 1.75 25,600 112,800 -1.2
21/11/2014
1.79
 752,500 1.83 1.83 1.76 201,300 50,000 2.1
20/11/2014
1.83
 500,300 1.79 1.83 1.79 34,900 15,000 0.3
19/11/2014
1.79
 741,652 1.83 1.83 1.79 0 20 -0.0
18/11/2014
1.83
 295,829 1.85 1.85 1.83 100 11,600 -0.2
17/11/2014
1.85
 335,300 1.84 1.87 1.84 46,200 20,000 0.4
14/11/2014
1.84
 667,006 1.88 1.88 1.84 20,000 0 0.3
13/11/2014
1.88
 798,600 1.88 1.91 1.87 70,000 0 1.0
12/11/2014
1.88
 1,349,450 1.84 1.89 1.84 378,000 20,000 5.0
11/11/2014
1.84
 542,857 1.87 1.87 1.84 100 0 0.0
10/11/2014
1.87
 405,125 1.87 1.88 1.85 0 0 0
07/11/2014
1.87
 320,004 1.87 1.91 1.84 0 0 0
06/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/11/2014
1.87
 1,503,521 1.81 1.95 1.84 0 514,900 -7.2
05/11/2014
1.81
 2,520,750 1.78 1.83 1.78 473,610 278,800 3.1
04/11/2014
1.78
 2,254,286 1.84 1.84 1.78 21,000 1,043,700 -16.4
03/11/2014
1.84
 983,420 1.85 1.87 1.84 6,310 0 0.1
31/10/2014
1.85
 726,520 1.85 1.86 1.83 33,200 0 0.5
30/10/2014
1.85
 2,988,180 1.78 1.88 1.80 350,000 100 5.7
29/10/2014
1.78
 299,700 1.74 1.79 1.71 0 0 0
28/10/2014
1.74
 587,500 1.72 1.76 1.70 400 447,100 -0.0
27/10/2014
1.72
 984,800 1.81 1.81 1.72 400 447,100 -7.0
24/10/2014
1.81
 644,200 1.80 1.81 1.79 122,700 0 2.0
23/10/2014
1.80
 355,600 1.84 1.84 1.79 16,800 0 0.3
22/10/2014
1.84
 931,950 1.77 1.84 1.77 300,000 0 4.8
21/10/2014
1.77
 278,700 1.78 1.79 1.76 0 0 0
20/10/2014
1.78
 350,610 1.79 1.83 1.78 0 0 0
17/10/2014
1.79
 393,610 1.77 1.79 1.75 3,000 0 0.0
16/10/2014
1.77
 1,290,694 1.83 1.83 1.77 3,000 0 0.0
15/10/2014
1.83
 749,100 1.81 1.85 1.79 126,000 0 2.0
14/10/2014
1.81
 753,200 1.88 1.89 1.81 5,000 40,000 -0.6
13/10/2014
1.88
 649,310 1.87 1.89 1.86 42,000 334,000 -4.8
10/10/2014
1.87
 816,210 1.89 1.92 1.86 5,000 100,000 -1.6
09/10/2014
1.89
 915,000 1.90 1.95 1.89 300 17,000 -0.3
08/10/2014
1.90
 843,220 1.92 1.93 1.88 15,000 100,000 -1.4
07/10/2014
1.92
 924,000 1.93 1.94 1.90 8,100 100,000 -1.6
06/10/2014
1.93
 547,020 1.93 1.96 1.93 35,500 16,000 0.3
03/10/2014
1.93
 2,354,700 1.90 1.99 1.90 0 336,600 -5.8
02/10/2014
1.90
 2,012,151 1.87 1.94 1.87 203,000 583,400 -6.5
01/10/2014
1.87
 823,900 1.84 1.89 1.86 0 0 0
30/09/2014
1.84
 847,714 1.86 1.86 1.83 33,400 353,100 -5.2
29/09/2014
1.86
 777,543 1.84 1.89 1.85 0 15,000 -0.2
26/09/2014
1.84
 680,300 1.84 1.86 1.84 3,000 0 0.0
25/09/2014
1.84
 733,900 1.80 1.84 1.78 20,000 165,000 -2.3
24/09/2014
1.80
 1,074,050 1.83 1.83 1.79 45,000 715,000 -10.8
23/09/2014
1.83
 1,216,869 1.78 1.84 1.79 153,300 332,000 -2.9
22/09/2014
1.78
 1,501,900 1.88 1.90 1.78 0 518,200 -8.4
19/09/2014
1.88
 440,310 1.88 1.90 1.87 0 202,800 -3.4
18/09/2014
1.88
 1,336,353 2.01 2.02 1.88 17,300 478,800 -7.9
17/09/2014
2.01
 3,899,410 1.89 2.04 1.89 65,500 1,043,000 -17.1
16/09/2014
1.89
 1,575,402 1.87 1.89 1.83 185,300 695,000 -8.3
15/09/2014
1.87
 756,510 1.89 1.93 1.86 0 265,900 -4.4
12/09/2014
1.89
 559,300 1.88 1.90 1.87 0 20,000 -0.3
11/09/2014
1.88
 901,935 1.88 1.92 1.88 0 300,000 -5.0
10/09/2014
1.88
 734,430 1.85 1.88 1.83 30,200 0 0.5
09/09/2014
1.85
 2,000,400 1.95 1.99 1.80 100,000 5,000 0.0
08/09/2014
1.95
 663,806 1.93 1.96 1.93 292,000 5,000 0.0
05/09/2014
1.93
 900,701 1.92 1.93 1.90 0 65,000 -1.1
04/09/2014
1.92
 831,314 1.97 1.97 1.92 0 142,000 -2.4
03/09/2014
1.97
 1,230,784 1.95 1.99 1.95 422,600 0 0.0
29/08/2014
1.95
 1,787,330 1.90 1.95 1.90 570,000 25,100 9.4
28/08/2014
1.90
 1,178,947 1.85 1.90 1.85 63,000 10,300 0.0
27/08/2014
1.85
 1,417,523 1.89 1.89 1.80 145,000 15,000 0.0
26/08/2014
1.89
 2,537,835 1.86 1.92 1.84 145,000 15,000 2.2
25/08/2014
1.86
 1,257,450 1.83 1.88 1.84 54,200 0 0.0
22/08/2014
1.83
 1,098,880 1.80 1.85 1.80 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |