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
(2024-08-20) 		-0.44 -2.92% 212,961,100 -7,187,408 -110.3
14.10
15.18
14.60
2 tháng
(2024-07-22) 		-0.87 -5.65% 401,016,300 -5,244,610 -78.3
13.73
15.47
14.60
3 tháng
(2024-06-21) 		-1.07 -6.81% 645,048,000 -28,693,103 -458.6
13.73
16.15
14.60
6 tháng
(2024-03-25) 		-5.75 -28.24% 1,765,825,400 -123,482,295 -2,381.4
13.73
20.35
14.60
12 tháng
(2023-09-25) 		-3.24 -18.16% 4,970,912,800 -140,998,262 -2,778.6
13.73
20.64
14.60
24 tháng
(2022-09-30) 		-0.27 -1.80% 11,493,130,200 -70,719,311 -1,708.5
8.26
21.45
14.60
36 tháng
(2021-10-05) 		-2.49 -14.57% 14,597,960,600 -99,377,891 -2,409.3
8.26
29.55
14.60
60 tháng
(2019-10-16) 		11.83 427.53% 16,146,410,426 -146,400,995 -3,557.4
2.15
29.55
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2014
1.80
 953,200 1.77 1.83 1.77 0 2,000 -0.0
20/08/2014
1.77
 320,200 1.77 1.79 1.77 0 0 0
19/08/2014
1.77
 1,430,740 1.80 1.83 1.77 50,000 0 0.8
18/08/2014
1.80
 1,142,510 1.76 1.84 1.75 170,000 90,000 1.2
15/08/2014
1.76
 359,700 1.77 1.77 1.75 0 7,000 -0.1
14/08/2014
1.77
 991,900 1.76 1.80 1.76 0 0 0
13/08/2014
1.76
 635,821 1.70 1.76 1.70 0 0 0
12/08/2014
1.70
 354,400 1.72 1.72 1.70 10,100 0 0.2
11/08/2014
1.72
 233,300 1.72 1.72 1.70 80,000 0 1.2
08/08/2014
1.72
 683,221 1.72 1.75 1.71 11,600 0 0.2
07/08/2014
1.72
 312,800 1.72 1.72 1.71 0 42,100 -0.6
06/08/2014
1.72
 602,101 1.75 1.75 1.72 0 191,400 -3.0
05/08/2014
1.75
 665,900 1.71 1.75 1.54 0 212,000 -3.2
04/08/2014
1.71
 652,500 1.71 1.74 1.68 0 170,000 -2.6
01/08/2014
1.71
 528,000 1.71 1.71 1.69 82,000 83,000 -0.0
31/07/2014
1.71
 392,902 1.67 1.74 1.67 0 0 0
30/07/2014
1.67
 636,910 1.71 1.72 1.66 4,000 136,500 -2.0
29/07/2014
1.71
 754,710 1.71 1.74 1.69 5,000 0 0.1
28/07/2014
1.71
 1,139,060 1.74 1.75 1.68 200,000 40,000 2.4
25/07/2014
1.74
 880,100 1.83 1.84 1.74 3,000 0 0.0
24/07/2014
1.83
 426,800 1.84 1.84 1.81 0 30,000 -0.5
23/07/2014
1.84
 610,100 1.84 1.85 1.81 0 16,500 -0.3
22/07/2014
1.84
 676,200 1.87 1.87 1.83 0 8,100 -0.1
21/07/2014
1.87
 2,260,700 1.88 1.90 1.85 858,000 400 14.3
18/07/2014
1.88
 842,900 1.86 1.88 1.84 202,000 8,100 3.2
17/07/2014
1.86
 464,700 1.87 1.87 1.84 3,000 500 0.0
16/07/2014
1.87
 1,047,320 1.87 1.92 1.87 181,500 1,000 3.0
15/07/2014
1.87
 822,310 1.84 1.88 1.84 80,400 0 0.0
14/07/2014
1.84
 521,100 1.84 1.85 1.80 80,400 0 1.3
11/07/2014
1.84
 1,402,343 1.84 1.85 1.79 61,300 0 1.0
10/07/2014
1.84
 1,837,370 1.89 1.89 1.83 28,000 10,000 0.3
09/07/2014
1.89
 1,036,900 1.92 1.94 1.88 227,000 5,800 3.8
08/07/2014
1.92
 1,883,800 1.92 1.93 1.88 683,100 0 11.5
07/07/2014
1.92
 1,193,615 1.90 1.95 1.90 0 3,000 -0.1
04/07/2014
1.90
 1,076,425 1.89 1.93 1.88 130,000 19,000 1.9
03/07/2014
1.89
 1,426,100 1.88 1.93 1.87 0 18,300 -0.3
02/07/2014
1.88
 839,000 1.87 1.90 1.87 40,000 8,000 0.5
01/07/2014
1.87
 1,143,800 1.88 1.93 1.85 0 51,000 -0.8
30/06/2014
1.88
 2,354,546 1.77 1.88 1.76 690,000 12,500 11.1
27/06/2014
1.77
 911,800 1.77 1.78 1.76 0 0 0
26/06/2014
1.77
 1,218,320 1.77 1.79 1.75 415,000 5,000 6.4
25/06/2014
1.77
 829,515 1.75 1.78 1.75 73,000 5,000 1.1
24/06/2014
1.75
 1,205,400 1.71 1.76 1.66 470,000 0 7.2
23/06/2014
1.71
 511,685 1.71 1.71 1.69 200,000 0 3.0
20/06/2014
1.71
 429,605 1.72 1.77 1.70 124,400 0 1.9
19/06/2014
1.72
 1,976,300 1.76 1.76 1.64 534,500 200 8.2
18/06/2014
1.76
 469,510 1.77 1.78 1.75 200,000 500 3.1
17/06/2014
1.77
 1,640,500 1.72 1.78 1.71 325,000 10,000 4.9
16/06/2014
1.72
 777,505 1.71 1.72 1.71 120,000 0 1.8
13/06/2014
1.71
 344,050 1.71 1.71 1.69 100,000 0 1.5
12/06/2014
1.71
 1,178,320 1.70 1.72 1.67 541,200 0 8.2
11/06/2014
1.70
 1,520,770 1.64 1.71 1.63 454,000 0 6.8
10/06/2014
1.64
 1,252,800 1.70 1.70 1.63 115,000 0 1.7
09/06/2014
1.70
 2,612,641 1.74 1.81 1.70 108,100 16,800 1.4
06/06/2014
1.74
 1,751,050 1.58 1.74 1.58 265,000 38,300 3.2
05/06/2014
1.58
 774,800 1.53 1.59 1.52 184,900 21 2.6
04/06/2014
1.53
 1,270,600 1.60 1.61 1.52 2,500 0 0.0
03/06/2014
1.60
 892,366 1.62 1.64 1.60 120,000 1,000 1.7
02/06/2014
1.62
 952,810 1.67 1.67 1.62 100,000 0 1.5
30/05/2014
1.67
 600,115 1.69 1.69 1.66 100,000 10,000 1.3
29/05/2014
1.69
 788,100 1.72 1.72 1.67 100,000 80,000 0.3
28/05/2014
1.72
 1,336,300 1.74 1.76 1.69 0 6,000 -0.1
27/05/2014
1.74
 2,017,771 1.63 1.75 1.62 0 372,100 -5.6
26/05/2014
1.63
 738,550 1.64 1.64 1.61 4,000 349,500 -5.0
23/05/2014
1.64
 912,500 1.68 1.68 1.63 168,900 227,000 -0.8
22/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2014
1.68
 2,055,700 1.67 1.70 1.66 1,116,000 320,000 11.9
21/05/2014
1.67
 1,595,605 1.59 1.67 1.59 363,200 1,300 5.5
20/05/2014
1.59
 3,594,000 1.59 1.62 1.56 678,000 8,700 9.8
19/05/2014
1.59
 2,639,020 1.59 1.63 1.57 744,300 0 10.9
16/05/2014
1.59
 1,903,053 1.51 1.61 1.51 733,700 94,000 9.2
15/05/2014
1.51
 3,628,438 1.54 1.60 1.39 1,509,900 224,000 18.2
14/05/2014
1.54
 2,446,035 1.41 1.54 1.41 835,000 100 11.7
13/05/2014
1.41
 1,652,405 1.39 1.45 1.26 320,000 0 4.2
12/05/2014
1.39
 2,426,110 1.53 1.53 1.38 32,900 0 0.4
09/05/2014
1.53
 3,259,200 1.39 1.53 1.26 385,500 0 5.2
08/05/2014
1.39
 4,792,550 1.55 1.55 1.39 711,300 1,000 9.1
07/05/2014
1.55
 1,150,827 1.57 1.60 1.55 0 0 0
06/05/2014
1.57
 3,032,000 1.62 1.62 1.49 29,200 0 0.4
05/05/2014
1.62
 1,708,300 1.73 1.74 1.58 5,000 0 0.1
29/04/2014
1.73
 455,900 1.72 1.73 1.70 0 0 0
28/04/2014
1.72
 1,955,550 1.78 1.80 1.71 31,800 0 0.5
25/04/2014
1.78
 1,122,900 1.78 1.82 1.78 2,600 0 0.0
24/04/2014
1.78
 913,260 1.75 1.80 1.73 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |