CTCP Chứng khoán VNDirect (vnd)

12.05
0.60
(5.24%)
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)
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
18/04/2012
1.43
 6,957,800 1.42 1.46 1.37 300 0 0.0
17/04/2012
1.42
 7,149,500 1.50 1.53 1.42 500 0 0.0
16/04/2012
1.50
 5,482,200 1.41 1.50 1.39 155,200 0 2.1
13/04/2012
1.41
 6,405,800 1.37 1.45 1.34 192,300 5,000 2.4
12/04/2012
1.37
 7,153,800 1.39 1.43 1.35 300 0 0.0
11/04/2012
1.39
 7,155,800 1.34 1.43 1.34 800 0 0.0
10/04/2012
1.34
 8,778,000 1.41 1.44 1.32 400 0 0.0
09/04/2012
1.41
 4,398,700 1.33 1.41 1.32 200 200 -0
06/04/2012
1.33
 8,254,400 1.29 1.37 1.31 400 100 0.0
05/04/2012
1.29
 5,689,000 1.22 1.29 1.20 0 5,600 -0.1
04/04/2012
1.22
 5,353,400 1.20 1.28 1.19 0 0 0
03/04/2012
1.20
 4,184,400 1.12 1.20 1.11 5,300 100 0.1
30/03/2012
1.12
 5,087,200 1.18 1.19 1.11 100 0 0.0
29/03/2012
1.18
 7,391,500 1.25 1.29 1.18 200 0 0.0
28/03/2012
1.25
 5,256,000 1.25 1.29 1.17 5,300 50,000 -0.5
27/03/2012
1.25
 4,710,800 1.34 1.34 1.25 2,300 50,000 -0.6
26/03/2012
1.34
 4,366,400 1.38 1.39 1.33 900 50,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |