CTCP Chứng khoán VNDirect (vnd)

14.60
-0.10
(-0.68%)
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)
01/07/2011
1.12
 1,981,500 1.18 1.18 1.12 0 10,000 -0.1
30/06/2011
1.18
 1,403,700 1.22 1.23 1.17 100 10,000 -0.1
29/06/2011
1.22
 1,770,700 1.22 1.23 1.19 0 0 0
28/06/2011
1.22
 2,362,600 1.26 1.28 1.20 0 0 0
27/06/2011
1.26
 1,340,100 1.29 1.30 1.26 10,000 0 0.1
24/06/2011
1.29
 1,540,700 1.28 1.31 1.25 0 28,300 -0.3
23/06/2011
1.28
 2,394,300 1.29 1.31 1.24 100 0 0.0
22/06/2011
1.29
 3,982,400 1.30 1.34 1.25 15,000 0 0.2
21/06/2011
1.30
 4,081,900 1.23 1.31 1.19 27,000 181,400 -1.7
20/06/2011
1.23
 2,727,600 1.31 1.32 1.23 200 118,500 -1.3
17/06/2011
1.31
 4,540,900 1.38 1.41 1.31 0 40,000 -0.5
16/06/2011
1.38
 4,838,600 1.41 1.45 1.33 0 0 0
15/06/2011
1.41
 2,850,900 1.45 1.46 1.41 0 0 0
14/06/2011
1.45
 5,510,900 1.57 1.59 1.45 0 140,000 -2.0
13/06/2011
1.57
 4,655,800 1.50 1.59 1.50 0 425,000 -6.0
10/06/2011
1.50
 2,814,600 1.46 1.50 1.47 118,500 25,000 1.3
09/06/2011
1.46
 6,291,300 1.36 1.46 1.32 0 0 0
08/06/2011
1.36
 3,824,400 1.35 1.43 1.33 153,000 0 2.0
07/06/2011
1.35
 2,092,300 1.29 1.35 1.28 106,000 1,000 1.3
06/06/2011
1.29
 2,484,800 1.26 1.31 1.22 0 1,000 -0.0
03/06/2011
1.26
 7,014,600 1.24 1.32 1.24 10,100 343,000 -3.8
02/06/2011
1.24
 1,711,800 1.19 1.24 1.22 0 488,800 -5.6
01/06/2011
1.19
 1,571,000 1.11 1.19 1.10 0 0 0
31/05/2011
1.11
 2,155,000 1.16 1.16 1.10 0 0 0
30/05/2011
1.16
 2,360,800 1.24 1.29 1.16 3,000 0 0.0
27/05/2011
1.24
 1,945,100 1.22 1.24 1.20 50,100 250,100 -2.2
26/05/2011
1.22
 4,831,200 1.18 1.25 1.10 100,000 15,000 0.9
25/05/2011
1.18
 2,084,400 1.25 1.25 1.18 50,100 250,100 -2.2
24/05/2011
1.25
 2,493,100 1.34 1.34 1.25 100,000 0 1.2
23/05/2011
1.34
 3,000,600 1.41 1.41 1.33 100,200 12,900 1.1
20/05/2011
1.41
 1,795,300 1.46 1.46 1.41 200 0 0.0
19/05/2011
1.46
 1,670,900 1.49 1.49 1.45 1,200 0 0.0
18/05/2011
1.49
 2,361,000 1.48 1.50 1.44 0 15,000 -0.2
17/05/2011
1.48
 1,756,900 1.51 1.51 1.47 100 10,000 -0.1
16/05/2011
1.51
 1,679,400 1.54 1.57 1.50 400 3,200 -0.0
13/05/2011
1.54
 1,195,000 1.55 1.58 1.54 0 0 0
12/05/2011
1.55
 1,255,000 1.56 1.58 1.55 100 15,000 -0.2
11/05/2011
1.56
 1,210,700 1.58 1.58 1.56 0 0 0
10/05/2011
1.58
 2,041,000 1.62 1.65 1.58 20,000 0 0.3
09/05/2011
1.62
 3,079,900 1.56 1.62 1.56 179,300 0 2.6
06/05/2011
1.56
 1,339,800 1.51 1.56 1.51 10,000 0 0.1
05/05/2011
1.51
 1,865,300 1.56 1.58 1.50 0 0 0
04/05/2011
1.56
 1,511,200 1.57 1.61 1.55 100,000 0 1.5
29/04/2011
1.57
 2,927,000 1.57 1.61 1.55 306,000 210,000 1.4
28/04/2011
1.57
 1,577,800 1.57 1.60 1.57 170,000 0 2.5
27/04/2011
1.57
 2,076,100 1.56 1.62 1.55 0 15,000 -0.2
26/04/2011
1.56
 2,245,800 1.59 1.66 1.54 100 5,400 -0.1
25/04/2011
1.59
 2,450,700 1.54 1.59 1.51 270,000 1,000 3.9
22/04/2011
1.54
 2,105,200 1.50 1.55 1.46 0 0 0
21/04/2011
1.50
 1,314,400 1.53 1.55 1.48 0 0 0
20/04/2011
1.53
 1,155,600 1.53 1.56 1.50 100 0 0.0
19/04/2011
1.53
 2,062,600 1.49 1.56 1.47 0 33,000 -0.5
18/04/2011
1.49
 1,697,700 1.53 1.54 1.47 40,000 35,000 0.1
15/04/2011
1.53
 1,753,400 1.56 1.59 1.51 20,000 0 0.3
14/04/2011
1.56
 1,387,500 1.60 1.61 1.56 25,000 15,000 0.1
13/04/2011
1.60
 994,900 1.61 1.63 1.59 25,000 0 0.4
08/04/2011
1.61
 1,099,400 1.63 1.63 1.60 20,000 0 0.3
07/04/2011
1.63
 2,104,500 1.69 1.70 1.62 1,200 40,000 -0.6
06/04/2011
1.69
 2,582,100 1.59 1.69 1.55 29,000 0 0.4
05/04/2011
1.59
 1,569,000 1.59 1.60 1.56 50,000 0 0.7
04/04/2011
1.59
 2,014,800 1.59 1.60 1.56 20,400 0 0.3
01/04/2011
1.59
 2,024,900 1.65 1.65 1.59 90,000 43,400 0.7
31/03/2011
1.65
 1,811,000 1.66 1.69 1.63 0 0 0
30/03/2011
1.66
 1,844,700 1.67 1.67 1.59 28,000 25,000 0.0
29/03/2011
1.67
 2,962,100 1.74 1.78 1.65 0 20,000 -0.3
28/03/2011
1.74
 2,413,100 1.69 1.81 1.72 29,000 0 0.5
25/03/2011
1.69
 3,394,400 1.74 1.75 1.68 40,000 30,000 0.2
24/03/2011
1.74
 2,935,800 1.83 1.85 1.72 19,200 0 0.3
23/03/2011
1.83
 3,518,200 1.79 1.85 1.73 14,000 0 0.2
22/03/2011
1.79
 4,096,000 1.87 1.92 1.79 0 127,100 -2.2
21/03/2011
1.87
 4,405,700 1.90 1.97 1.86 84,000 17,000 1.2
18/03/2011
1.90
 4,993,100 1.80 1.90 1.77 43,800 21,600 0.4
17/03/2011
1.80
 3,592,500 1.73 1.80 1.70 20,000 82,200 -1.0
16/03/2011
1.73
 2,600,200 1.66 1.73 1.65 100,100 50,000 0.8
15/03/2011
1.66
 2,187,600 1.69 1.74 1.61 65,000 0 1.0
14/03/2011
1.69
 6,778,200 1.63 1.74 1.62 122,900 60,000 1.0
11/03/2011
1.63
 331,500 1.56 1.63 1.63 0 0 0
10/03/2011
1.56
 1,828,500 1.45 1.56 1.42 10,000 39,000 -0.4
09/03/2011
1.45
 1,979,700 1.51 1.53 1.45 50,000 42,900 0.1
08/03/2011
1.51
 1,321,100 1.57 1.59 1.50 50,000 0 0.7
07/03/2011
1.57
 966,600 1.55 1.58 1.55 0 20,000 -0.3
04/03/2011
1.55
 1,400,100 1.50 1.57 1.47 2,000 46,100 -0.6
03/03/2011
1.50
 2,452,200 1.60 1.60 1.50 90,000 45,000 0.6
02/03/2011
1.60
 2,696,000 1.72 1.72 1.60 0 0 0
01/03/2011
1.72
 1,178,000 1.74 1.75 1.70 20,000 11,000 0.1
28/02/2011
1.74
 1,675,000 1.81 1.84 1.72 30,000 60,000 -0.5
25/02/2011
1.81
 2,310,800 1.73 1.82 1.70 2,500 114,900 -1.8
24/02/2011
1.73
 2,794,000 1.81 1.83 1.68 11,000 77,000 -1.0
23/02/2011
1.81
 2,048,100 1.80 1.83 1.75 26,000 70,500 -0.7
22/02/2011
1.80
 4,333,900 1.89 1.89 1.75 51,000 438,500 -6.3
21/02/2011
1.89
 1,468,900 2.01 2.01 1.89 0 0 0
18/02/2011
2.01
 1,354,400 2.07 2.07 1.97 0 0 0
17/02/2011
2.07
 1,922,400 2.16 2.17 2.06 500 250,000 -4.8
16/02/2011
2.16
 1,095,400 2.18 2.23 2.15 0 60,000 -1.2
15/02/2011
2.18
 1,446,400 2.23 2.23 2.16 1,500 33,600 -0.6
14/02/2011
2.23
 1,018,800 2.25 2.27 2.21 50,000 0 1.0
11/02/2011
2.25
 899,700 2.23 2.28 2.21 1,000 0 0.0
10/02/2011
2.23
 946,500 2.27 2.29 2.21 0 0 0
09/02/2011
2.27
 2,277,900 2.17 2.30 2.02 20,000 32,000 -0.3
08/02/2011
2.17
 614,700 2.14 2.19 2.14 5,000,000 0 96

Chính sách bảo mật | Điều khoản sử dụng |