CTCP Chứng khoán VNDirect (vnd)

14.90
0.30
(2.05%)
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)
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
15/08/2012
1.23
 1,725,100 1.22 1.24 1.22 400 500 -0.0
14/08/2012
1.22
 2,230,500 1.22 1.25 1.22 10,000 0 0.1
13/08/2012
1.22
 2,174,700 1.24 1.24 1.21 2,000 0 0.0
10/08/2012
1.24
 2,750,000 1.24 1.25 1.22 250,000 0 0.0
09/08/2012
1.24
 3,556,000 1.24 1.29 1.23 55,000 2,000 0.6
08/08/2012
1.24
 3,433,000 1.21 1.25 1.22 200,000 133,000 0.7
07/08/2012
1.21
 4,386,600 1.25 1.26 1.21 162,200 223,000 -0.7
06/08/2012
1.25
 4,442,900 1.19 1.25 1.19 0 6,000 -0.1
03/08/2012
1.19
 2,950,700 1.17 1.20 1.14 30,000 54,000 -0.2
02/08/2012
1.17
 2,268,500 1.16 1.18 1.14 719,000 0 7.7
01/08/2012
1.16
 4,085,700 1.18 1.18 1.13 205,000 523,700 -3.4
31/07/2012
1.18
 2,587,700 1.19 1.21 1.18 200,000 0 2.2
30/07/2012
1.19
 3,353,300 1.18 1.19 1.16 204,000 1,500 2.2
27/07/2012
1.18
 5,008,500 1.19 1.22 1.16 1,000 4,000 -0.0
26/07/2012
1.19
 4,045,900 1.14 1.20 1.16 350,000 0 3.8
25/07/2012
1.14
 4,634,300 1.14 1.17 1.13 618,700 0 6.5
24/07/2012
1.14
 6,281,300 1.22 1.22 1.14 205,500 945,000 -8.0
23/07/2012
1.22
 4,459,500 1.23 1.24 1.20 302,000 50,000 2.8
20/07/2012
1.23
 6,826,300 1.24 1.29 1.21 1,454,000 6,000 16.7
19/07/2012
1.24
 5,693,100 1.17 1.24 1.17 1,020,000 250,000 8.5
18/07/2012
1.17
 4,371,100 1.17 1.20 1.13 252,000 0 2.7
17/07/2012
1.17
 4,555,400 1.09 1.17 1.08 368,900 100 3.9
16/07/2012
1.09
 4,657,000 1.13 1.14 1.08 221,000 0 2.2
13/07/2012
1.13
 6,343,300 1.07 1.13 1.07 204,000 0 2.1
12/07/2012
1.07
 3,623,100 1.01 1.09 1.02 200,000 25,000 1.7
11/07/2012
1.01
 3,188,200 0.99 1.05 0.99 50,000 400 0.5
10/07/2012
0.99
 2,508,600 1.01 1.01 0.98 25,000 0 0.2
09/07/2012
1.01
 3,164,400 1.08 1.08 1.00 50,200 0 0.5
06/07/2012
1.08
 3,607,700 1.08 1.11 1.06 400 100,000 -1.0
05/07/2012
1.08
 6,391,200 1.01 1.08 1.00 181,000 0 1.7
04/07/2012
1.01
 2,375,800 1.05 1.07 1.01 0 0 0
03/07/2012
1.05
 4,365,900 1.06 1.07 1.01 100 540,000 -5.1
02/07/2012
1.06
 3,304,100 1.10 1.13 1.06 100,400 250,000 -1.5
29/06/2012
1.10
 2,758,200 1.14 1.16 1.10 0 0 0
28/06/2012
1.14
 3,056,200 1.09 1.14 1.06 200 0 0.0
27/06/2012
1.09
 2,288,300 1.14 1.17 1.08 0 84,700 -0.9
26/06/2012
1.14
 3,629,700 1.19 1.19 1.11 18,000 613,000 -6.2
25/06/2012
1.19
 3,181,400 1.24 1.24 1.18 0 0 0
22/06/2012
1.24
 4,185,500 1.29 1.29 1.23 0 0 0
21/06/2012
1.29
 1,465,800 1.29 1.30 1.26 126,000 0 1.5
20/06/2012
1.29
 1,623,800 1.28 1.30 1.28 0 0 0
19/06/2012
1.28
 2,782,200 1.32 1.32 1.26 0 0 0
18/06/2012
1.32
 4,069,800 1.30 1.36 1.30 0 120,000 -1.5
15/06/2012
1.30
 2,648,300 1.28 1.32 1.25 140,400 0 1.7
14/06/2012
1.28
 2,407,300 1.28 1.29 1.24 200,000 490,000 -3.4
13/06/2012
1.28
 3,739,100 1.26 1.30 1.25 0 1,188,700 -13.9
12/06/2012
1.26
 5,247,200 1.32 1.32 1.25 50,000 1,000,000 -11.2
11/06/2012
1.32
 4,619,500 1.30 1.35 1.25 155,000 1,050,000 -10.9
08/06/2012
1.30
 6,190,600 1.34 1.37 1.29 0 289,000 -3.5
07/06/2012
1.34
 4,895,900 1.28 1.36 1.29 595,200 5,000 7.1
06/06/2012
1.28
 3,051,400 1.26 1.30 1.23 200 0 0.0
05/06/2012
1.26
 3,045,000 1.20 1.26 1.18 0 0 0
04/06/2012
1.20
 3,801,700 1.26 1.26 1.18 1,100 1,000,000 -11.0
01/06/2012
1.26
 3,059,100 1.25 1.29 1.22 0 500,000 -5.7
31/05/2012
1.25
 3,254,400 1.32 1.32 1.25 200,400 200,000 0.0
30/05/2012
1.32
 2,386,800 1.31 1.34 1.30 5,000 0 0.1
29/05/2012
1.31
 2,173,400 1.30 1.34 1.28 0 0 0
28/05/2012
1.30
 4,110,800 1.34 1.39 1.29 155,000 230,000 -1.0
25/05/2012
1.34
 2,726,600 1.29 1.34 1.30 165,000 0 2.0
24/05/2012
1.29
 4,466,500 1.26 1.29 1.19 16,800 200,000 -2.1
23/05/2012
1.26
 2,933,500 1.36 1.36 1.26 500 0 0.0
22/05/2012
1.36
 4,602,800 1.36 1.39 1.33 2,000,000 6,000 24.8
21/05/2012
1.36
 3,146,800 1.29 1.36 1.29 286,000 5,000 3.5
18/05/2012
1.29
 5,968,700 1.31 1.33 1.23 1,528,800 3,500 17.7
17/05/2012
1.31
 3,708,000 1.35 1.36 1.30 1,001,800 200,000 9.8
16/05/2012
1.35
 4,527,000 1.31 1.35 1.29 816,600 55,000 9.2
15/05/2012
1.31
 3,881,100 1.34 1.36 1.30 201,100 171,100 0.3
14/05/2012
1.34
 7,113,200 1.42 1.43 1.33 4,200 0 0.1
11/05/2012
1.42
 4,445,600 1.47 1.48 1.42 1,100 0 0.0
10/05/2012
1.47
 7,355,200 1.47 1.51 1.43 20,600 110,100 -1.2
09/05/2012
1.47
 4,158,000 1.48 1.51 1.46 800 380,000 -5.2
08/05/2012
1.48
 5,284,100 1.56 1.62 1.48 150,200 0 2.1
07/05/2012
1.56
 5,067,500 1.48 1.57 1.49 109,600 200 1.5
04/05/2012
1.48
 6,342,000 1.43 1.49 1.43 150,100 8,900 1.9
03/05/2012
1.43
 4,844,100 1.37 1.43 1.33 545,000 150,000 5.0
02/05/2012
1.37
 3,959,300 1.41 1.43 1.35 150,000 0 2.0
27/04/2012
1.41
 3,985,600 1.37 1.43 1.36 155,000 66,300 1.2
26/04/2012
1.37
 2,847,000 1.42 1.43 1.36 300 5,700 -0.1
25/04/2012
1.42
 4,673,600 1.42 1.46 1.41 350,000 0 4.6
24/04/2012
1.42
 2,888,800 1.37 1.42 1.29 0 0 0
23/04/2012
1.37
 2,942,800 1.37 1.41 1.35 3,800 30,000 -0.3
20/04/2012
1.37
 5,232,600 1.34 1.41 1.32 100 12,300 -0.2
19/04/2012
1.34
 5,015,600 1.43 1.43 1.33 71,300 220,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |