CTCP Chứng khoán VNDirect (vnd)

11.45
0.20
(1.78%)
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) 		-1.85 -14.12% 139,653,300 -7,802,370 -96.4
11.25
13.15
11.25
2 tháng
(2024-11-15) 		-2.45 -17.88% 309,228,700 -11,117,827 -140.6
11.25
14.05
11.25
3 tháng
(2024-10-16) 		-3.40 -23.21% 493,019,400 -13,208,337 -170.4
11.25
14.90
11.25
6 tháng
(2024-07-18) 		-3.74 -24.95% 1,198,772,100 -24,783,667 -342.1
11.25
15.47
11.25
12 tháng
(2024-01-22) 		-7.40 -39.67% 3,681,337,700 -152,837,058 -2,846.7
11.25
20.64
11.25
24 tháng
(2023-01-27) 		-2.60 -18.76% 10,227,654,500 -171,114,215 -3,080.2
11.25
21.45
11.25
36 tháng
(2022-02-07) 		-12.53 -52.68% 14,769,412,200 -117,890,964 -2,456.1
8.26
29.55
11.25
60 tháng
(2020-02-10) 		8.47 305.02% 16,889,399,676 -166,918,238 -3,846.8
2.15
29.55
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
19.45
 28,701,400 19.50 19.79 19.28 271,200 2,898,700 -60.2
29/03/2024
19.50
 33,700,500 19.71 19.75 19.41 182,700 8,432,900 -189.5
28/03/2024
19.71
 43,877,300 19.88 20.13 19.45 68,500 4,898,200 -112.4
27/03/2024
19.79
 37,024,300 20.18 20.22 19.71 229,300 1,110,200 -20.7
26/03/2024
19.92
 81,881,300 19.58 19.96 19.33 303,800 17,461,900 -395.4
25/03/2024
20.35
 86,275,500 20.47 21.11 20.01 973,000 4,698,400 -89.1
22/03/2024
20.64
 37,123,800 20.73 20.94 20.43 514,300 642,800 -3.1
21/03/2024
20.60
 62,510,300 20.35 20.81 20.26 8,620,500 868,000 187.8
20/03/2024
19.88
 22,107,700 19.54 19.92 19.33 146,500 1,025,300 -20.2
19/03/2024
19.58
 19,126,400 19.84 19.88 19.28 74,500 1,604,700 -35.3
18/03/2024
19.71
 50,773,100 20.22 20.30 18.86 842,900 1,288,100 -10.2
15/03/2024
20.01
 33,212,700 19.79 20.09 19.62 277,800 5,322,400 -118.2
14/03/2024
19.79
 40,168,500 20.18 20.52 19.71 1,644,200 1,351,600 7.2
13/03/2024
20.01
 35,096,500 19.28 20.05 19.16 1,477,100 3,636,600 -49.2
12/03/2024
19.20
 32,716,900 19.37 19.50 19.16 2,114,400 2,133,600 -0.4
11/03/2024
19.45
 32,296,200 19.96 20.09 19.37 1,412,300 1,699,800 -6.8
08/03/2024
19.96
 65,502,400 20.13 20.64 19.96 2,822,402 5,655,556 -66.8
07/03/2024
19.96
 39,331,800 19.54 20.05 19.41 1,930,500 778,141 27.0
06/03/2024
19.50
 23,074,600 19.88 20.05 19.45 1,344,600 2,082,300 -17.1
05/03/2024
19.96
 28,953,600 19.92 20.01 19.62 2,388,000 1,870,696 12.0
04/03/2024
19.92
 32,205,900 20.05 20.09 19.75 3,441,140 158,980 77.0
01/03/2024
19.71
 42,616,000 19.45 19.92 19.41 3,543,400 220,037 77.0
29/02/2024
19.24
 31,113,000 19.33 19.71 19.20 701,311 1,310,100 -13.7
28/02/2024
19.20
 21,505,800 19.54 19.54 19.11 291,600 152,112 3.2
27/02/2024
19.37
 21,776,300 19.37 19.62 19.24 513,600 302,970 4.8
26/02/2024
19.24
 26,644,300 18.73 19.37 18.69 1,518,300 359,005 25.8
23/02/2024
18.73
 34,406,300 19.16 19.33 18.60 1,130,000 668,100 10.3
22/02/2024
19.11
 17,096,900 19.20 19.33 19.11 132,300 631,162 -11.3
21/02/2024
19.20
 38,583,100 19.54 19.58 19.11 79,700 385,106 -7.0
20/02/2024
19.54
 22,420,200 19.71 19.92 19.54 563,400 386,511 4.1
19/02/2024
19.50
 41,592,100 19.79 19.88 19.20 309,278 6,666,820 -146.0
16/02/2024
19.71
 32,052,200 19.71 19.96 19.54 172,200 3,773,039 -83.4
15/02/2024
19.54
 22,740,700 19.79 19.79 19.45 37,105 1,746,706 -39.5
07/02/2024
19.54
 46,163,900 18.82 19.67 18.82 6,976,300 97,200 156.0
06/02/2024
18.77
 19,014,700 18.94 19.11 18.77 299,110 144,403 3.5
05/02/2024
18.86
 21,628,400 18.65 18.99 18.52 1,593,800 145,100 32.0
02/02/2024
18.52
 16,227,800 18.52 18.77 18.52 4,508 64,300 -1.3
01/02/2024
18.48
 12,812,200 18.52 18.65 18.43 715,800 248,000 10.2
31/01/2024
18.52
 28,596,500 18.65 18.99 18.52 498,700 3,667,900 -69.7
30/01/2024
18.56
 8,217,100 18.52 18.60 18.43 23,200 74,400 -1.1
29/01/2024
18.52
 8,998,000 18.69 18.73 18.52 110,900 208,200 -2.1
26/01/2024
18.65
 10,731,400 18.65 18.82 18.56 62,000 87,300 -0.6
25/01/2024
18.60
 8,547,500 18.73 18.82 18.60 78,300 1,482,900 -30.9
24/01/2024
18.73
 21,129,100 18.65 18.94 18.65 1,400,900 1,472,100 -1.5
23/01/2024
18.60
 15,878,200 18.69 18.90 18.60 1,006,200 2,895,900 -41.5
22/01/2024
18.65
 20,098,000 18.82 18.94 18.52 191,100 758,500 -12.4
19/01/2024
18.43
 13,259,100 18.82 18.82 18.43 45,100 1,349,600 -28.5
18/01/2024
18.60
 10,527,900 18.60 18.82 18.56 25,700 1,197,800 -25.7
17/01/2024
18.65
 22,714,600 18.52 19.11 18.43 943,400 1,243,700 -6.7
16/01/2024
18.52
 9,709,400 18.22 18.52 18.18 150,800 180,100 -0.6
15/01/2024
18.27
 9,194,200 18.56 18.69 18.27 583,100 120,400 10.1
12/01/2024
18.52
 20,644,300 18.48 18.69 18.27 613,500 113,100 10.9
11/01/2024
18.65
 15,966,600 18.48 18.86 18.48 593,200 272,400 7.1
10/01/2024
18.48
 28,674,500 18.82 18.86 18.43 1,159,300 386,900 17.0
09/01/2024
18.82
 19,376,100 18.94 19.03 18.77 792,400 81,100 15.8
08/01/2024
18.90
 21,887,400 19.03 19.24 18.86 946,800 495,100 10.1
05/01/2024
18.94
 23,795,100 18.99 19.07 18.69 131,100 678,400 -12.1
04/01/2024
18.94
 44,987,600 19.07 19.50 18.94 420,100 253,700 3.8
03/01/2024
18.99
 16,599,300 18.82 18.99 18.60 546,600 680,200 -2.9
02/01/2024
18.82
 27,966,500 19.07 19.24 18.77 334,400 157,000 4.0
29/12/2023
18.90
 18,543,400 18.82 18.99 18.77 248,800 322,200 -1.6
28/12/2023
18.82
 16,509,200 18.69 18.99 18.65 675,000 211,900 10.2
27/12/2023
18.69
 21,417,400 18.56 19.07 18.65 207,800 749,700 -12.0
26/12/2023
18.56
 18,504,700 18.43 18.65 18.43 65,500 2,730,700 -58.1
25/12/2023
18.43
 12,925,900 18.27 18.60 18.22 506,900 678,000 -3.7
22/12/2023
18.27
 19,702,700 18.48 18.82 18.27 136,200 3,789,200 -79.6
21/12/2023
18.48
 11,953,800 18.65 18.65 18.43 253,600 2,328,100 -45.3
20/12/2023
18.65
 14,219,000 18.52 18.86 18.43 260,300 315,700 -1.1
19/12/2023
18.52
 18,447,000 18.31 18.52 18.01 35,400 1,536,500 -32.4
18/12/2023
18.31
 12,216,300 18.52 18.60 18.31 376,800 1,096,500 -15.6
15/12/2023
18.52
 37,990,600 18.22 18.86 18.14 14,461,400 9,349,200 111.9
14/12/2023
18.22
 17,892,600 18.35 18.65 18.18 310,200 174,500 2.9
13/12/2023
18.35
 21,677,300 18.73 18.99 18.27 54,200 398,300 -7.6
12/12/2023
18.73
 16,260,700 18.65 18.94 18.69 3,518,100 420,600 68.5
11/12/2023
18.65
 24,142,900 18.43 18.73 18.18 2,256,800 211,200 44.3
08/12/2023
18.43
 20,885,500 18.69 18.86 18.35 1,694,100 829,300 19.0
07/12/2023
18.69
 67,392,300 19.33 19.45 18.27 727,700 1,097,400 -8.2
06/12/2023
19.33
 30,761,300 19.16 19.50 19.07 844,300 4,611,700 -85.6
05/12/2023
19.16
 27,413,600 19.28 19.37 19.07 234,200 3,925,500 -83.4
04/12/2023
19.28
 56,542,100 18.14 19.37 18.43 538,000 4,817,100 -95.3
01/12/2023
18.14
 19,087,200 17.80 18.22 17.67 539,100 76,500 9.8
30/11/2023
17.80
 28,329,400 17.88 18.22 17.80 398,600 1,836,000 -30.1
29/11/2023
17.88
 17,480,500 17.67 18.01 17.67 1,580,500 276,500 27.4
28/11/2023
17.67
 26,424,900 17.50 17.71 16.91 553,700 1,542,900 -20.4
27/11/2023
17.50
 18,357,800 18.10 18.18 17.50 225,600 1,063,100 -17.7
24/11/2023
18.10
 31,430,700 17.50 18.10 17.16 1,278,700 282,900 20.7
23/11/2023
17.50
 45,917,300 18.60 18.99 17.50 4,154,700 430,500 81.1
22/11/2023
18.60
 31,408,600 18.43 18.65 18.27 142,900 349,400 -4.5
21/11/2023
18.43
 33,695,400 18.01 18.60 18.14 1,978,400 490,400 32.1
20/11/2023
18.01
 38,209,700 17.20 18.01 16.65 2,158,600 384,300 36.1
17/11/2023
17.20
 29,459,200 17.84 18.05 16.99 213,500 693,600 -10.0
16/11/2023
17.84
 17,281,200 17.42 17.84 17.25 0 0 0
15/11/2023
17.42
 23,071,100 17.33 18.10 17.42 311,300 629,000 -6.6
14/11/2023
17.33
 22,278,700 17.16 17.67 17.16 1,926,923 513,200 29.0
13/11/2023
17.16
 19,402,800 17.03 17.33 16.69 335,200 676,900 -6.9
10/11/2023
17.03
 28,864,300 17.03 17.54 16.78 252,500 1,243,300 -19.9
09/11/2023
17.03
 32,280,400 16.61 17.67 16.69 1,277,200 1,332,100 -1.3
08/11/2023
16.61
 27,165,400 15.55 16.61 15.55 764,200 2,517,300 -33.2
07/11/2023
15.55
 20,225,000 15.89 16.18 15.46 1,416,700 1,827,100 -7.7
06/11/2023
15.89
 13,111,800 15.72 16.01 15.67 539,700 705,700 -3.1

Chính sách bảo mật | Điều khoản sử dụng |