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)
23/04/2014
1.75
 1,753,652 1.79 1.82 1.74 76,100 0 1.2
22/04/2014
1.79
 3,297,150 1.67 1.79 1.67 0 10,000 -0.2
21/04/2014
1.67
 2,284,000 1.72 1.75 1.67 39,600 0 0.6
18/04/2014
1.72
 2,284,230 1.87 1.89 1.72 110,000 0 1.8
17/04/2014
1.87
 1,624,350 1.85 1.91 1.85 200 0 0.0
16/04/2014
1.85
 3,039,760 1.93 1.93 1.82 110,000 133,000 -0.4
15/04/2014
1.93
 3,794,847 2.02 2.03 1.93 80,000 18,500 1.1
14/04/2014
2.02
 2,076,132 2.08 2.10 2.02 103,000 10,000 1.7
11/04/2014
2.08
 3,080,788 2.08 2.10 2.04 5,000 30,000 -0.5
10/04/2014
2.08
 2,098,780 2.11 2.16 2.06 1,000 0 0.0
08/04/2014
2.11
 3,260,176 2.04 2.15 2.04 126,100 110,700 0.3
07/04/2014
2.04
 3,584,088 1.96 2.04 1.95 64,900 155,000 -1.7
04/04/2014
1.96
 1,653,465 1.96 1.97 1.91 301,500 0 5.4
03/04/2014
1.96
 1,542,805 1.93 1.96 1.92 10,000 0 0.2
02/04/2014
1.93
 1,894,615 1.93 1.94 1.84 25,000 0 0.4
01/04/2014
1.93
 3,502,515 1.97 1.98 1.90 0 20,000 -0.4
31/03/2014
1.97
 4,259,782 1.91 2.01 1.91 211,000 115,500 1.7
28/03/2014
1.91
 1,541,161 1.90 1.93 1.87 0 0 0
27/03/2014
1.90
 2,055,300 1.81 1.90 1.79 0 3,000 -0.0
26/03/2014
1.81
 3,640,673 1.85 1.91 1.79 70,000 17,000 0.9
25/03/2014
1.85
 2,421,871 1.94 1.95 1.83 83,800 176,500 -1.6
24/03/2014
1.94
 1,706,898 1.90 1.95 1.91 50,000 129,900 -1.4
21/03/2014
1.90
 2,101,235 1.89 1.93 1.86 22,000 230,100 -3.6
20/03/2014
1.89
 4,020,870 1.93 1.96 1.85 16,000 260,000 -4.3
19/03/2014
1.93
 1,987,253 1.90 1.94 1.89 44,500 232,300 -3.3
18/03/2014
1.90
 3,305,796 1.87 1.96 1.87 241,300 573,500 -5.9
17/03/2014
1.87
 2,884,100 1.80 1.93 1.80 200,000 531,500 -5.7
14/03/2014
1.80
 1,972,182 1.82 1.85 1.80 300 143,000 -2.4
13/03/2014
1.82
 3,007,218 1.71 1.82 1.70 10,500 38,000 -0.5
12/03/2014
1.71
 1,952,742 1.74 1.75 1.69 21,900 35,000 -0.2
11/03/2014
1.74
 2,279,273 1.77 1.80 1.74 90,100 430,000 -5.5
10/03/2014
1.77
 1,984,915 1.72 1.77 1.70 2,000 36,900 -0.6
07/03/2014
1.72
 2,502,079 1.67 1.73 1.67 306,000 125,017 2.9
06/03/2014
1.67
 1,487,404 1.65 1.68 1.62 0 100,000 -1.5
05/03/2014
1.65
 1,366,470 1.60 1.66 1.62 2,500 13 0.0
04/03/2014
1.60
 1,588,798 1.59 1.63 1.54 2,700 100,170 -1.5
03/03/2014
1.59
 1,791,410 1.68 1.68 1.59 10,000 22,309 -0.2
28/02/2014
1.68
 1,358,800 1.68 1.70 1.63 17,000 100,200 -1.3
27/02/2014
1.68
 2,309,351 1.72 1.75 1.67 204,000 140,700 1.0
26/02/2014
1.72
 1,843,850 1.72 1.77 1.69 55,500 0 0.9
25/02/2014
1.72
 2,157,430 1.70 1.73 1.68 63,000 19,500 0.7
24/02/2014
1.70
 2,022,710 1.66 1.74 1.63 23,200 15,000 0.1
21/02/2014
1.66
 2,183,016 1.66 1.68 1.59 32,200 100 0.5
20/02/2014
1.66
 4,139,809 1.74 1.77 1.57 25,900 10,000 0.2
19/02/2014
1.74
 3,158,956 1.63 1.74 1.62 245,000 42 3.8
18/02/2014
1.63
 3,124,481 1.62 1.63 1.60 38,000 0 0.6
17/02/2014
1.62
 2,381,510 1.66 1.67 1.61 15,000 100,010 -1.3
14/02/2014
1.66
 3,395,910 1.61 1.69 1.62 272,000 235,500 0.6
13/02/2014
1.61
 4,686,084 1.47 1.61 1.47 17,200 290,002 -3.9
12/02/2014
1.47
 1,186,780 1.45 1.47 1.44 0 14,000 -0.2
11/02/2014
1.45
 2,197,155 1.46 1.50 1.44 300,025 0 4.0
10/02/2014
1.46
 1,037,121 1.42 1.46 1.41 0 0 0
07/02/2014
1.42
 1,809,120 1.45 1.47 1.42 293,100 0 3.8
06/02/2014
1.45
 871,338 1.49 1.49 1.45 10,030 8,000 0.0
27/01/2014
1.49
 1,040,588 1.47 1.49 1.45 30,038 50,000 -0.3
24/01/2014
1.47
 1,907,695 1.44 1.48 1.43 357,770 11,000 4.6
23/01/2014
1.44
 1,125,636 1.44 1.45 1.41 178,900 220,000 -0.5
22/01/2014
1.44
 2,679,100 1.46 1.50 1.43 595,300 46,000 7.4
21/01/2014
1.46
 2,921,711 1.43 1.46 1.36 418,500 328,000 1.0
20/01/2014
1.43
 4,560,880 1.44 1.48 1.42 1,663,900 180,000 19.6
17/01/2014
1.44
 3,846,879 1.41 1.51 1.41 1,362,600 221,000 15.5
16/01/2014
1.41
 4,614,666 1.37 1.41 1.36 1,433,800 30,000 17.7
15/01/2014
1.37
 5,835,320 1.28 1.39 1.28 980,300 100,000 10.8
14/01/2014
1.28
 2,249,400 1.24 1.29 1.23 597,800 0 6.9
13/01/2014
1.24
 2,331,082 1.25 1.26 1.24 360,500 0 4.1
10/01/2014
1.25
 2,140,373 1.26 1.28 1.24 204,000 0 2.3
09/01/2014
1.26
 4,294,570 1.20 1.28 1.20 33,900 0 0.4
08/01/2014
1.20
 3,366,447 1.14 1.20 1.14 0 500 -0.0
07/01/2014
1.14
 1,789,564 1.12 1.16 1.13 610,000 500 6.4
06/01/2014
1.12
 576,100 1.12 1.13 1.12 0 0 0
03/01/2014
1.12
 527,500 1.13 1.13 1.11 1,700 0 0.0
02/01/2014
1.13
 263,600 1.13 1.14 1.12 0 0 0
31/12/2013
1.13
 653,600 1.10 1.13 1.11 0 0 0
30/12/2013
1.10
 1,339,978 1.12 1.12 1.10 210,500 0 2.1
27/12/2013
1.12
 964,200 1.13 1.13 1.12 0 0 0
26/12/2013
1.13
 611,400 1.14 1.14 1.13 0 0 0
25/12/2013
1.14
 398,664 1.14 1.16 1.13 40,000 0 0.4
24/12/2013
1.14
 433,528 1.17 1.18 1.14 10,000 200 0.1
23/12/2013
1.17
 1,536,553 1.13 1.17 1.13 410,900 20,000 4.1
20/12/2013
1.13
 1,448,453 1.14 1.16 1.12 0 0 0
19/12/2013
1.14
 1,123,234 1.12 1.16 1.12 34 0 0.0
18/12/2013
1.12
 307,557 1.13 1.14 1.12 0 3,000 -0.0
17/12/2013
1.13
 457,873 1.11 1.13 1.11 0 0 0
16/12/2013
1.11
 391,800 1.11 1.12 1.10 0 0 0
13/12/2013
1.11
 379,800 1.11 1.12 1.11 0 200 -0.0
12/12/2013
1.11
 1,016,630 1.11 1.13 1.10 0 300 -0.0
11/12/2013
1.11
 1,836,600 1.12 1.12 1.10 50,000 10,000 0.4
10/12/2013
1.12
 832,264 1.12 1.13 1.11 3,000 0 0.0
09/12/2013
1.12
 1,018,401 1.14 1.16 1.12 0 2,000 -0.0
06/12/2013
1.14
 441,900 1.16 1.16 1.13 0 27,200 -0.3
05/12/2013
1.16
 1,696,500 1.16 1.18 1.14 0 800 -0.0
04/12/2013
1.16
 1,111,440 1.14 1.17 1.13 75,000 1,000 0.8
03/12/2013
1.14
 1,334,234 1.12 1.16 1.12 70,000 0 0.7
02/12/2013
1.12
 581,600 1.12 1.13 1.11 80,000 0 0.8
29/11/2013
1.12
 1,138,900 1.11 1.12 1.10 100,000 0 1.0
28/11/2013
1.11
 1,092,333 1.12 1.12 1.11 200,000 600 2.0
27/11/2013
1.12
 2,607,533 1.10 1.13 1.10 462,000 1,000 4.7
26/11/2013
1.10
 1,546,877 1.08 1.11 1.08 627,900 0 6.3
25/11/2013
1.08
 969,050 1.08 1.10 1.08 115,000 0 1.1
22/11/2013
1.08
 1,115,221 1.07 1.09 1.07 270,100 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |