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)
29/10/2013
1.01
 541,700 1.01 1.02 0.99 0 3,000 -0.0
28/10/2013
1.01
 2,431,120 0.99 1.04 0.99 0 0 0
25/10/2013
0.99
 774,800 0.99 1.00 0.99 0 0 0
24/10/2013
0.99
 1,372,000 1.01 1.02 0.99 0 1,300 -0.0
23/10/2013
1.01
 953,400 1.00 1.02 1.01 0 0 0
22/10/2013
1.00
 1,422,336 1.02 1.02 0.99 0 5,000 -0.0
21/10/2013
1.02
 2,131,700 1.00 1.05 1.00 5,000 0 0.0
18/10/2013
1.00
 836,440 1.00 1.00 0.99 0 0 0
17/10/2013
1.00
 3,033,700 0.95 1.01 0.96 0 3,000 -0.0
16/10/2013
0.95
 560,600 0.94 0.96 0.94 0 0 0
15/10/2013
0.94
 674,700 0.93 0.95 0.93 0 300 -0.0
14/10/2013
0.93
 881,700 0.94 0.96 0.93 0 0 0
11/10/2013
0.94
 596,400 0.95 0.96 0.94 5,000 0 0.0
10/10/2013
0.95
 949,406 0.96 0.98 0.95 4,000 0 0.0
09/10/2013
0.96
 568,800 0.97 0.98 0.96 0 1,000 -0.0
08/10/2013
0.97
 2,277,126 0.93 0.98 0.93 1,000 1,000 0.0
07/10/2013
0.93
 1,236,752 0.90 0.95 0.90 0 0 0
04/10/2013
0.90
 958,500 0.90 0.92 0.89 0 0 0
03/10/2013
0.90
 513,810 0.92 0.92 0.90 0 0 0
02/10/2013
0.92
 433,371 0.92 0.92 0.90 0 0 0
01/10/2013
0.92
 1,352,966 0.92 0.93 0.89 0 0 0
30/09/2013
0.92
 723,200 0.89 0.92 0.89 0 0 0
27/09/2013
0.89
 314,800 0.90 0.90 0.88 1,200 0 0.0
26/09/2013
0.90
 395,200 0.89 0.90 0.89 0 12,000 -0.1
25/09/2013
0.89
 1,325,230 0.87 0.92 0.87 117,700 0 1.0
24/09/2013
0.87
 636,850 0.88 0.88 0.86 0 0 0
23/09/2013
0.88
 239,800 0.86 0.88 0.85 0 0 0
20/09/2013
0.86
 191,000 0.86 0.86 0.85 0 0 0
19/09/2013
0.86
 330,500 0.86 0.87 0.85 15,100 0 0.1
18/09/2013
0.86
 414,800 0.86 0.86 0.85 200,200 0 1.6
17/09/2013
0.86
 372,900 0.86 0.86 0.85 600 0 0.0
16/09/2013
0.86
 212,300 0.88 0.88 0.86 500 0 0.0
13/09/2013
0.88
 188,800 0.88 0.88 0.87 0 0 0
12/09/2013
0.88
 127,500 0.88 0.88 0.87 0 0 0
11/09/2013
0.88
 97,000 0.88 0.88 0.87 0 0 0
10/09/2013
0.88
 201,400 0.86 0.88 0.86 0 0 0
09/09/2013
0.86
 338,500 0.89 0.89 0.86 200 0 0.0
06/09/2013
0.89
 108,800 0.89 0.89 0.89 100 0 0.0
05/09/2013
0.89
 157,400 0.88 0.89 0.88 0 1,000 -0.0
04/09/2013
0.88
 463,203 0.90 0.90 0.87 2,000 0 0.0
03/09/2013
0.90
 25,500 0.90 0.90 0.89 0 0 0
30/08/2013
0.90
 252,800 0.90 0.92 0.90 0 0 0
29/08/2013
0.90
 221,800 0.90 0.92 0.90 100 0 0.0
28/08/2013
0.90
 394,600 0.94 0.94 0.90 20,000 0 0.2
27/08/2013
0.94
 170,800 0.94 0.94 0.93 0 0 0
26/08/2013
0.94
 179,400 0.93 0.94 0.92 0 0 0
23/08/2013
0.93
 230,200 0.93 0.94 0.92 0 0 0
22/08/2013
0.93
 610,200 0.95 0.95 0.93 0 0 0
21/08/2013
0.95
 458,600 0.95 0.96 0.94 0 0 0
20/08/2013
0.95
 359,921 0.98 0.98 0.95 0 0 0
19/08/2013
0.98
 773,000 0.95 0.98 0.95 0 1,000 -0.0
16/08/2013
0.95
 339,300 0.94 0.95 0.94 0 0 0
15/08/2013
0.94
 328,570 0.94 0.95 0.92 0 0 0
14/08/2013
0.94
 684,405 0.92 0.94 0.90 183,300 52,065 1.1
13/08/2013
0.92
 501,000 0.94 0.95 0.92 500 56,400 -0.5
12/08/2013
0.94
 85,800 0.94 0.95 0.94 0 11,600 -0.1
09/08/2013
0.94
 300,291 0.94 0.95 0.93 0 101,125 -0.9
08/08/2013
0.94
 158,633 0.95 0.95 0.93 0 51,000 -0.4
07/08/2013
0.95
 297,831 0.94 0.95 0.94 0 90,000 -0.8
06/08/2013
0.94
 207,200 0.95 0.95 0.94 0 60,700 -0.5
05/08/2013
0.95
 228,129 0.95 0.95 0.94 0 0 0
02/08/2013
0.95
 370,410 0.96 0.96 0.95 0 38,110 -0.3
01/08/2013
0.96
 338,171 0.94 0.96 0.94 0 0 0
31/07/2013
0.94
 127,666 0.95 0.95 0.94 0 0 0
30/07/2013
0.95
 154,900 0.94 0.95 0.93 0 0 0
29/07/2013
0.94
 362,521 0.95 0.96 0.93 0 0 0
26/07/2013
0.95
 804,600 0.96 0.96 0.94 2,700 80,500 -0.7
25/07/2013
0.96
 405,600 0.97 0.98 0.96 500 105,000 -0.9
24/07/2013
0.97
 675,000 0.97 0.98 0.96 1,000 30,000 -0.3
23/07/2013
0.97
 514,600 0.99 0.99 0.97 0 0 0
22/07/2013
0.99
 761,500 0.99 0.99 0.98 0 0 0
19/07/2013
0.99
 793,100 1.00 1.00 0.99 0 250,000 -2.3
18/07/2013
1.00
 535,000 1.01 1.01 0.98 3,000 194,600 -1.8
17/07/2013
1.01
 1,214,800 1.02 1.04 1.00 2,000 91,200 -0.8
16/07/2013
1.02
 1,982,400 0.99 1.02 0.99 0 1,200 -0.0
15/07/2013
0.99
 295,300 1.01 1.01 0.99 0 0 0
12/07/2013
1.01
 728,900 0.98 1.01 0.99 0 0 0
11/07/2013
0.98
 478,900 0.99 1.00 0.98 0 0 0
10/07/2013
0.99
 529,800 1.00 1.01 0.99 0 0 0
09/07/2013
1.00
 976,000 0.99 1.01 0.98 0 0 0
08/07/2013
0.99
 556,300 0.99 0.99 0.97 82,200 0 0.7
05/07/2013
0.99
 4,816,800 1.01 1.01 0.93 0 0 0
04/07/2013
1.01
 585,800 1.01 1.02 0.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |