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)
03/07/2013
1.01
 373,500 1.01 1.01 0.99 20,000 0 0.2
02/07/2013
1.01
 510,100 0.99 1.01 1.00 0 0 0
01/07/2013
0.99
 400,300 0.99 0.99 0.97 0 0 0
28/06/2013
0.99
 744,200 0.99 0.99 0.98 0 0 0
27/06/2013
0.99
 664,500 0.97 0.99 0.97 0 0 0
26/06/2013
0.97
 302,400 0.97 0.98 0.96 0 31,900 -0.3
25/06/2013
0.97
 1,993,400 0.98 0.98 0.95 100 10,900 -0.1
24/06/2013
0.98
 1,046,100 1.00 1.01 0.98 0 0 0
21/06/2013
1.00
 807,800 1.01 1.01 0.99 0 101,000 -0.9
20/06/2013
1.01
 468,200 1.02 1.02 1.00 0 0 0
19/06/2013
1.02
 293,100 1.05 1.05 1.01 0 0 0
18/06/2013
1.05
 1,081,600 1.02 1.05 1.01 272,000 0 2.6
17/06/2013
1.02
 830,700 1.06 1.06 1.01 0 0 0
14/06/2013
1.06
 1,650,800 1.06 1.07 1.05 651,500 0 6.3
13/06/2013
1.06
 2,356,500 1.06 1.06 1.04 1,150,000 102,000 10.1
12/06/2013
1.06
 1,810,400 1.05 1.07 1.04 1,170,000 0 11.3
11/06/2013
1.05
 2,781,100 1.04 1.05 1.02 980,000 0 9.4
10/06/2013
1.04
 2,223,700 1.05 1.06 1.00 0 0 0
07/06/2013
1.05
 2,703,700 1.01 1.05 1.01 0 543,100 -5.1
06/06/2013
1.01
 1,239,400 1.01 1.02 0.98 0 270,000 -2.5
05/06/2013
1.01
 709,600 0.99 1.01 0.99 0 0 0
04/06/2013
0.99
 1,622,900 1.01 1.02 0.98 0 124,900 -1.2
03/06/2013
1.01
 1,463,800 1.04 1.04 1.01 0 220,000 -2.1
31/05/2013
1.04
 2,581,800 1.06 1.07 1.02 0 600,000 -5.7
30/05/2013
1.06
 3,335,700 1.04 1.06 1.00 0 500,000 -4.7
29/05/2013
1.04
 5,180,800 1.04 1.08 1.02 3,300 804,000 -7.6
28/05/2013
1.04
 1,680,200 1.02 1.04 1.01 0 300,000 -2.8
27/05/2013
1.02
 3,066,400 0.99 1.05 0.99 0 400,000 -3.7
24/05/2013
0.99
 947,400 0.97 0.99 0.98 0 0 0
23/05/2013
0.97
 1,613,000 0.99 1.00 0.97 0 100,000 -0.9
22/05/2013
0.99
 1,177,900 0.99 1.01 0.98 0 80,000 -0.7
21/05/2013
0.99
 1,590,600 0.97 0.99 0.97 260,000 250,000 0.1
20/05/2013
0.97
 961,600 0.96 0.98 0.95 2,000 100,000 -0.9
17/05/2013
0.96
 223,600 0.96 0.96 0.95 0 0 0
16/05/2013
0.96
 390,300 0.95 0.97 0.96 0 0 0
15/05/2013
0.95
 325,700 0.95 0.96 0.95 0 1,000 -0.0
14/05/2013
0.95
 540,200 0.97 0.97 0.95 0 0 0
13/05/2013
0.97
 208,000 0.97 0.98 0.96 0 1,000 -0.0
10/05/2013
0.97
 375,500 0.96 0.97 0.96 16,000 0 0.1
09/05/2013
0.96
 634,700 0.96 0.97 0.96 0 21,000 -0.2
08/05/2013
0.96
 538,700 0.97 0.97 0.95 0 5,000 -0.0
07/05/2013
0.97
 1,080,100 0.99 1.00 0.96 115,000 0 1.0
06/05/2013
0.99
 1,155,400 0.94 1.00 0.85 10,000 0 0.1
03/05/2013
0.94
 1,413,500 0.94 0.94 0.93 0 1,000,000 -8.5
02/05/2013
0.94
 257,800 0.94 0.95 0.93 0 0 0
26/04/2013
0.94
 258,600 0.95 0.95 0.94 0 1,000 -0.0
25/04/2013
0.95
 820,000 0.95 0.96 0.94 0 1,000 -0.0
24/04/2013
0.95
 398,800 0.95 0.95 0.94 24,200 1,000 0.2
23/04/2013
0.95
 574,300 0.94 0.95 0.93 250,000 0 2.2
22/04/2013
0.94
 789,200 0.94 0.95 0.93 85,100 0 0.7
18/04/2013
0.94
 1,144,100 0.96 0.96 0.94 100,000 15,000 0.7
17/04/2013
0.96
 510,400 0.96 0.98 0.94 0 1,000 -0.0
16/04/2013
0.96
 1,071,500 0.95 0.96 0.94 200 0 0.0
15/04/2013
0.95
 1,059,200 0.97 0.97 0.95 0 1,000 -0.0
12/04/2013
0.97
 1,357,900 0.99 1.00 0.97 2,000 8,600 -0.1
11/04/2013
0.99
 989,300 0.99 1.00 0.98 100,000 1,000 0.9
10/04/2013
0.99
 1,651,100 1.00 1.02 0.98 0 1,000 -0.0
09/04/2013
1.00
 1,286,400 1.01 1.02 1.00 0 2,000 -0.0
08/04/2013
1.01
 1,475,600 1.00 1.04 0.99 0 2,900 -0.0
05/04/2013
1.00
 775,700 0.99 1.00 0.99 0 1,000 -0.0
04/04/2013
0.99
 2,131,400 1.01 1.02 0.98 250,200 1,100 2.3
03/04/2013
1.01
 2,241,700 1.00 1.02 1.00 500,000 1,000 4.6
02/04/2013
1.00
 1,842,500 1.01 1.04 0.99 7,500 1,000 0.1
01/04/2013
1.01
 2,116,900 0.97 1.02 0.96 100,200 301,000 -1.8
29/03/2013
0.97
 1,922,300 0.97 0.98 0.95 0 0 0
28/03/2013
0.97
 1,494,300 0.98 1.00 0.97 3,200 201,000 -1.8
27/03/2013
0.98
 906,000 1.00 1.00 0.98 0 121,000 -1.1
26/03/2013
1.00
 1,452,900 1.01 1.04 1.00 11,100 300,000 -2.7
25/03/2013
1.01
 1,307,900 1.01 1.02 1.00 0 310,100 -2.9
22/03/2013
1.01
 1,293,900 1.01 1.04 0.99 0 100,000 -0.9
21/03/2013
1.01
 1,344,300 1.02 1.05 1.01 2,900 0 0.0
20/03/2013
1.02
 2,448,100 1.01 1.05 1.01 0 0 0
19/03/2013
1.01
 615,900 1.01 1.02 0.99 0 0 0
18/03/2013
1.01
 2,696,600 1.05 1.05 0.99 5,200 0 0.0
15/03/2013
1.05
 2,233,000 1.02 1.05 1.02 670,000 0 6.4
14/03/2013
1.02
 1,841,800 1.01 1.04 1.00 650,000 1,200 6.1
13/03/2013
1.01
 2,867,200 1.05 1.06 1.00 100 0 0.0
12/03/2013
1.05
 3,331,700 1.07 1.08 1.02 850,100 0 8.2
11/03/2013
1.07
 3,287,200 1.01 1.08 1.01 160,200 0 1.5
08/03/2013
1.01
 2,690,600 0.97 1.02 0.98 1,304,800 1,000 12.0
07/03/2013
0.97
 2,497,200 1.00 1.00 0.97 100,000 0 0.9
06/03/2013
1.00
 1,518,500 0.98 1.01 0.98 0 0 0
05/03/2013
0.98
 3,672,600 0.99 1.01 0.97 100,000 0 0.9
04/03/2013
0.99
 4,343,800 1.06 1.06 0.98 0 0 0
01/03/2013
1.06
 2,015,100 1.05 1.06 1.04 0 0 0
28/02/2013
1.05
 2,542,800 1.06 1.08 1.04 0 0 0
27/02/2013
1.06
 4,173,300 1.01 1.06 1.00 0 500 -0.0
26/02/2013
1.01
 4,544,400 1.11 1.11 1.01 0 67,900 -0.7
25/02/2013
1.11
 2,248,000 1.12 1.13 1.09 0 100 -0.0
22/02/2013
1.12
 5,316,900 1.10 1.14 1.06 0 50,000 -0.5
21/02/2013
1.10
 6,929,100 1.22 1.24 1.10 0 100,000 -1.1
20/02/2013
1.22
 3,688,000 1.19 1.23 1.17 118,900 0 1.3
19/02/2013
1.19
 5,281,300 1.22 1.24 1.18 0 100 -0.0
18/02/2013
1.22
 5,448,600 1.18 1.25 1.19 20,000 3,000 0.2
08/02/2013
1.18
 3,319,000 1.14 1.19 1.12 1,000 3,000 -0.0
07/02/2013
1.14
 3,241,100 1.11 1.22 1.12 100,000 0 1.1
06/02/2013
1.11
 3,101,800 1.06 1.12 1.06 300,000 330,000 -0.3
05/02/2013
1.06
 2,032,500 1.07 1.08 1.05 0 54,200 -0.5
04/02/2013
1.07
 2,886,500 1.09 1.10 1.07 0 801,000 -8.0
01/02/2013
1.09
 3,331,900 1.09 1.09 1.06 302,000 1,000 2.9

Chính sách bảo mật | Điều khoản sử dụng |