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)
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
31/01/2013
1.09
 2,529,000 1.12 1.12 1.08 10,900 0 0.1
30/01/2013
1.12
 4,500,400 1.12 1.14 1.11 142,600 0 1.5
29/01/2013
1.12
 3,198,500 1.11 1.13 1.10 404,000 0 4.1
28/01/2013
1.11
 6,523,200 1.08 1.16 1.08 72,000 13,000 0.6
25/01/2013
1.08
 4,935,700 1.09 1.11 1.02 200,200 5,000 1.9
24/01/2013
1.09
 4,281,900 1.06 1.09 1.05 800,000 39,000 7.4
23/01/2013
1.06
 2,402,000 1.05 1.07 1.02 3,000 8,000 -0.0
22/01/2013
1.05
 5,728,000 1.07 1.09 1.04 141,600 210,800 -0.7
21/01/2013
1.07
 5,925,700 1.10 1.11 1.07 200,000 1,200,000 -9.9
18/01/2013
1.10
 5,338,200 1.10 1.11 1.07 3,400 0 0.0
17/01/2013
1.10
 5,704,600 1.12 1.13 1.09 100,000 200,000 -1.0
16/01/2013
1.12
 5,709,600 1.16 1.18 1.11 18,600 7,000 0.1
15/01/2013
1.16
 9,819,800 1.08 1.17 1.07 13,000 590,000 -6.1
14/01/2013
1.08
 4,073,000 1.07 1.08 1.05 200,000 742,400 -5.3
11/01/2013
1.07
 4,272,200 1.08 1.12 1.06 0 300,000 -3.0
10/01/2013
1.08
 3,110,300 1.04 1.08 1.01 0 0 0
09/01/2013
1.04
 8,407,100 1.07 1.11 1.01 0 10,000 -0.1
08/01/2013
1.07
 4,102,900 1.05 1.09 1.04 0 23,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |