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)
07/01/2013
1.05
 4,594,900 1.08 1.09 1.04 242,400 0 2.4
04/01/2013
1.08
 3,876,600 1.04 1.08 1.01 0 158,000 -1.5
03/01/2013
1.04
 4,632,300 1.07 1.09 1.01 3,000 0 0.0
02/01/2013
1.07
 6,233,700 1.04 1.09 1.04 500,000 31,200 4.6
28/12/2012
1.04
 2,484,500 1.00 1.04 0.99 20,100 40,500 -0.2
27/12/2012
1.00
 3,910,000 1.02 1.05 1.00 0 0 0
26/12/2012
1.02
 3,849,100 0.99 1.04 0.99 0 0 0
25/12/2012
0.99
 1,588,100 1.00 1.01 0.98 49,100 0 0.5
24/12/2012
1.00
 3,726,800 0.96 1.02 0.96 50,000 0 0.5
21/12/2012
0.96
 901,500 0.97 0.98 0.96 4,800 0 0.0
20/12/2012
0.97
 2,305,600 1.00 1.01 0.97 74,800 0 0.7
19/12/2012
1.00
 3,405,700 0.97 1.02 0.97 510,000 0 4.7
18/12/2012
0.97
 1,215,100 0.98 0.99 0.96 0 0 0
17/12/2012
0.98
 2,495,600 0.98 0.99 0.95 0 15,000 -0.1
14/12/2012
0.98
 1,927,000 0.98 0.99 0.96 300 0 0.0
13/12/2012
0.98
 2,791,500 0.99 0.99 0.96 575,000 0 5.2
12/12/2012
0.99
 3,209,300 0.97 1.00 0.95 0 0 0
11/12/2012
0.97
 2,330,200 0.97 0.98 0.95 402,000 20,000 3.4
10/12/2012
0.97
 3,097,900 0.92 0.97 0.92 800,000 0 7.0
07/12/2012
0.92
 1,428,200 0.92 0.93 0.90 75,000 0 0.6
06/12/2012
0.92
 1,193,200 0.92 0.93 0.86 100,000 0 0.8
05/12/2012
0.92
 2,647,000 0.89 0.93 0.89 563,900 0 4.7
04/12/2012
0.89
 1,444,100 0.86 0.90 0.87 0 0 0
03/12/2012
0.86
 411,100 0.87 0.87 0.85 0 0 0
30/11/2012
0.87
 1,269,200 0.86 0.88 0.85 0 300,000 -2.4
29/11/2012
0.86
 1,003,200 0.85 0.87 0.85 4,000 0 0.0
28/11/2012
0.85
 740,900 0.85 0.87 0.85 200,000 0 1.6
27/11/2012
0.85
 442,500 0.86 0.87 0.81 0 0 0
26/11/2012
0.86
 1,132,400 0.87 0.87 0.85 0 0 0
23/11/2012
0.87
 1,600,700 0.88 0.89 0.86 0 0 0
22/11/2012
0.88
 591,500 0.86 0.88 0.86 0 0 0
21/11/2012
0.86
 950,200 0.88 0.89 0.86 60,000 0 0.5
20/11/2012
0.88
 1,158,600 0.87 0.89 0.82 21,400 0 0.2
19/11/2012
0.87
 1,583,000 0.88 0.89 0.86 0 0 0
16/11/2012
0.88
 902,300 0.87 0.89 0.87 0 0 0
15/11/2012
0.87
 2,541,600 0.89 0.89 0.86 0 0 0
14/11/2012
0.89
 1,444,200 0.89 0.92 0.89 0 0 0
13/11/2012
0.89
 2,459,700 0.92 0.93 0.89 300,000 0 2.5
12/11/2012
0.92
 3,357,300 0.88 0.93 0.88 0 3,000 -0.0
09/11/2012
0.88
 1,879,800 0.84 0.89 0.84 100,000 0 0.8
08/11/2012
0.84
 2,228,500 0.86 0.87 0.83 0 40,000 -0.3
07/11/2012
0.86
 1,936,200 0.85 0.88 0.85 0 10,000 -0.1
06/11/2012
0.85
 1,152,400 0.85 0.86 0.84 0 0 0
05/11/2012
0.85
 1,026,600 0.86 0.87 0.85 0 0 0
02/11/2012
0.86
 4,943,200 0.92 0.92 0.86 476,100 0 3.8
01/11/2012
0.92
 1,652,500 0.93 0.94 0.92 200,000 58,400 1.2
31/10/2012
0.93
 1,093,700 0.93 0.93 0.90 0 50,000 -0.4
30/10/2012
0.93
 1,423,100 0.92 0.94 0.92 0 200,000 -1.7
29/10/2012
0.92
 841,000 0.93 0.94 0.92 0 0 0
26/10/2012
0.93
 905,500 0.93 0.94 0.93 0 100,000 -0.9
25/10/2012
0.93
 1,460,200 0.94 0.94 0.90 0 0 0
24/10/2012
0.94
 910,700 0.96 0.96 0.94 0 0 0
23/10/2012
0.96
 741,400 0.95 0.97 0.95 100,000 0 0.9
22/10/2012
0.95
 1,423,900 0.97 0.97 0.93 0 50,000 -0.4
19/10/2012
0.97
 5,389,100 1.02 1.02 0.95 200,000 0 1.7
18/10/2012
1.02
 1,067,400 1.02 1.02 1.01 0 65,000 -0.6
17/10/2012
1.02
 1,753,400 1.05 1.06 1.01 214,200 535,000 -3.0
16/10/2012
1.05
 2,887,200 0.98 1.05 0.98 250,000 600,000 -3.3
15/10/2012
0.98
 2,379,100 1.00 1.01 0.97 0 300,000 -2.7
12/10/2012
1.00
 2,471,300 1.01 1.02 0.99 200,000 379,700 -1.7
11/10/2012
1.01
 2,525,100 1.02 1.06 1.00 0 68,800 -0.7
10/10/2012
1.02
 2,319,400 1.01 1.02 0.98 0 10,000 -0.1
09/10/2012
1.01
 2,808,100 1.00 1.02 0.98 518,400 0 4.8
08/10/2012
1.00
 2,962,200 0.94 1.00 0.94 200,000 0 1.8
05/10/2012
0.94
 1,818,300 0.93 0.95 0.92 30,000 0 0.3
04/10/2012
0.93
 1,399,700 0.93 0.93 0.90 200,000 0 1.7
03/10/2012
0.93
 2,567,500 0.90 0.95 0.90 0 0 0
02/10/2012
0.90
 1,610,500 0.90 0.92 0.89 200 0 0.0
01/10/2012
0.90
 2,067,200 0.96 0.96 0.89 0 0 0
28/09/2012
0.96
 1,020,000 0.97 0.97 0.94 50,100 0 0.4
27/09/2012
0.97
 3,747,900 1.00 1.01 0.95 350,000 500,000 -1.3
26/09/2012
1.00
 858,000 0.99 1.01 0.99 100 0 0.0
25/09/2012
0.99
 1,797,600 0.98 0.99 0.97 10,000 500,000 -4.4
24/09/2012
0.98
 1,421,900 1.01 1.01 0.98 0 57,600 -0.5
21/09/2012
1.01
 1,933,500 1.01 1.04 1.00 100 600,000 -5.6
20/09/2012
1.01
 1,955,100 1.01 1.01 0.97 0 0 0
19/09/2012
1.01
 2,231,600 0.99 1.01 0.97 0 0 0
18/09/2012
0.99
 3,728,900 1.05 1.05 0.98 1,000 0 0.0
17/09/2012
1.05
 2,128,800 1.07 1.08 1.04 0 0 0
14/09/2012
1.07
 3,338,200 1.06 1.09 1.06 0 0 0
13/09/2012
1.06
 2,163,300 1.01 1.06 1.00 0 100,000 -1.0
12/09/2012
1.01
 1,363,500 1.00 1.05 1.00 100 87,700 -0.8
11/09/2012
1.00
 2,380,100 1.00 1.01 0.98 100 500,000 -4.5
10/09/2012
1.00
 4,322,700 1.06 1.07 0.99 0 0 0
07/09/2012
1.06
 4,388,900 1.04 1.07 1.02 0 0 0
06/09/2012
1.04
 2,571,500 1.06 1.06 1.02 1,000 0 0.0
05/09/2012
1.06
 4,121,000 1.09 1.10 1.05 620,000 19,000 5.9
04/09/2012
1.09
 2,249,200 1.08 1.10 1.08 0 0 0
31/08/2012
1.08
 5,547,700 1.11 1.11 1.06 100 5,500 -0.1
30/08/2012
1.11
 4,256,300 1.11 1.13 1.09 0 14,000 -0.1
29/08/2012
1.11
 4,829,100 1.05 1.11 1.05 0 0 0
28/08/2012
1.05
 4,779,700 1.02 1.06 1.00 8,000 2,200 0.1
27/08/2012
1.02
 4,765,300 1.10 1.10 1.02 5,600 650,000 -6.2
24/08/2012
1.10
 7,572,300 1.04 1.10 0.97 1,200 0 0.0
23/08/2012
1.04
 4,376,700 1.11 1.11 1.04 1,000 45,000 -0.4
22/08/2012
1.11
 7,089,200 1.17 1.17 1.09 3,800 20,000 -0.2
21/08/2012
1.17
 5,343,600 1.25 1.25 1.17 106,200 35,000 0.8
20/08/2012
1.25
 2,985,100 1.23 1.26 1.23 0 1,000 -0.0
17/08/2012
1.23
 2,111,100 1.22 1.25 1.20 100,000 0 1.1
16/08/2012
1.22
 2,230,900 1.23 1.23 1.21 101,000 1,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |