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
(2024-12-16) 		-1.65 -12.60% 145,404,400 -6,924,470 -86.4
11.25
13.15
11.45
2 tháng
(2024-11-18) 		-2.40 -17.33% 304,148,400 -10,516,564 -134.4
11.25
14.05
11.45
3 tháng
(2024-10-17) 		-3.45 -23.15% 484,680,700 -10,551,637 -134.1
11.25
14.90
11.45
6 tháng
(2024-07-19) 		-3.93 -25.54% 1,191,417,100 -21,886,967 -301.2
11.25
15.47
11.45
12 tháng
(2024-01-22) 		-7.20 -38.60% 3,687,088,800 -151,959,158 -2,836.7
11.25
20.64
11.45
24 tháng
(2023-01-27) 		-2.40 -17.31% 10,233,405,600 -170,236,315 -3,070.2
11.25
21.45
11.45
36 tháng
(2022-02-07) 		-12.33 -51.84% 14,775,163,300 -117,013,064 -2,446.1
8.26
29.55
11.45
60 tháng
(2020-02-11) 		8.61 303.48% 16,895,119,136 -166,041,298 -3,836.8
2.15
29.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |