CTCP Chứng khoán VNDirect (vnd)

11.45
0.20
(1.78%)
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)
27/10/2011
1.12
 1,465,100 1.11 1.13 1.11 0 0 0
26/10/2011
1.11
 934,600 1.11 1.12 1.09 40,000 0 0.4
25/10/2011
1.11
 1,398,900 1.13 1.14 1.10 36,000 0 0.4
24/10/2011
1.13
 2,650,100 1.17 1.19 1.12 40,000 0 0.4
21/10/2011
1.17
 2,835,600 1.09 1.17 1.09 24,000 0 0.2
20/10/2011
1.09
 1,345,600 1.11 1.12 1.09 0 0 0
19/10/2011
1.11
 2,209,500 1.07 1.12 1.07 1,000 0 0.0
18/10/2011
1.07
 2,449,500 1.09 1.09 1.05 0 0 0
17/10/2011
1.09
 1,816,600 1.13 1.13 1.09 0 0 0
14/10/2011
1.13
 1,429,600 1.14 1.16 1.12 0 0 0
13/10/2011
1.14
 2,746,700 1.16 1.18 1.11 0 0 0
12/10/2011
1.16
 5,071,800 1.23 1.23 1.16 0 10,000 -0.1
11/10/2011
1.23
 1,528,000 1.21 1.26 1.21 30,000 20,000 0.1
10/10/2011
1.21
 1,681,100 1.24 1.25 1.20 100 0 0.0
07/10/2011
1.24
 2,898,400 1.30 1.31 1.23 10,000 12,000 -0.0
06/10/2011
1.30
 3,784,200 1.21 1.30 1.21 120,000 0 1.4
05/10/2011
1.21
 2,671,500 1.22 1.24 1.19 10,000 50,000 -0.4
04/10/2011
1.22
 2,329,700 1.19 1.23 1.17 0 0 0
03/10/2011
1.19
 3,060,600 1.25 1.25 1.17 20,000 252,300 -2.5
30/09/2011
1.25
 2,913,800 1.28 1.29 1.23 20,000 100,000 -0.9
29/09/2011
1.28
 5,278,400 1.33 1.34 1.26 18,000 102,000 -1.0
28/09/2011
1.33
 3,142,900 1.34 1.38 1.33 2,900 150,000 -1.7
27/09/2011
1.34
 2,811,900 1.35 1.39 1.33 200,000 150,000 0.6
26/09/2011
1.35
 2,356,800 1.41 1.43 1.35 0 0 0
23/09/2011
1.41
 3,105,600 1.42 1.43 1.37 0 3,000 -0.0
22/09/2011
1.42
 4,581,400 1.37 1.44 1.36 79,600 0 1.0
21/09/2011
1.37
 3,550,200 1.34 1.39 1.33 2,000 170,000 -2.1
20/09/2011
1.34
 2,332,400 1.41 1.42 1.34 0 50,000 -0.6
19/09/2011
1.41
 3,209,500 1.36 1.42 1.34 130,700 0 1.7
16/09/2011
1.36
 3,763,900 1.39 1.39 1.33 390,000 0 4.9
15/09/2011
1.39
 3,895,800 1.41 1.42 1.34 3,000 19,500 -0.2
14/09/2011
1.41
 5,569,700 1.47 1.50 1.41 0 12,300 -0.2
13/09/2011
1.47
 4,673,100 1.49 1.55 1.46 100,000 50,000 0.7
12/09/2011
1.49
 5,511,200 1.47 1.51 1.41 100,000 20,000 1.1
09/09/2011
1.47
 4,235,900 1.47 1.53 1.44 213,500 0 2.9
08/09/2011
1.47
 5,828,000 1.43 1.51 1.44 35,000 0 0.5
07/09/2011
1.43
 4,599,200 1.36 1.43 1.36 263,600 250,000 0.2
06/09/2011
1.36
 3,618,400 1.36 1.37 1.32 70,000 0 0.9
05/09/2011
1.36
 4,446,300 1.46 1.46 1.35 14,100 0 0.2
01/09/2011
1.46
 5,347,100 1.41 1.47 1.38 185,700 10,300 2.3
31/08/2011
1.41
 8,768,000 1.36 1.45 1.35 270,000 5,000 3.5
30/08/2011
1.36
 6,428,600 1.30 1.36 1.34 0 0 0
29/08/2011
1.30
 4,326,600 1.22 1.30 1.24 0 0 0
26/08/2011
1.22
 3,387,900 1.24 1.26 1.20 0 0 0
25/08/2011
1.24
 5,299,700 1.22 1.25 1.18 1,000 0 0.0
24/08/2011
1.22
 5,070,600 1.23 1.31 1.19 5,000 800 0.0
23/08/2011
1.23
 7,633,900 1.18 1.25 1.20 170,300 23,900 1.7
22/08/2011
1.18
 1,815,300 1.12 1.18 1.11 30,000 0 0.3
19/08/2011
1.12
 5,998,100 1.08 1.14 1.05 10,000 0 0.1
18/08/2011
1.08
 4,576,500 1.04 1.08 1.05 0 0 0
17/08/2011
1.04
 3,652,300 0.97 1.04 0.98 0 0 0
16/08/2011
0.97
 1,041,900 0.95 0.99 0.96 20,000 40,000 -0.2
15/08/2011
0.95
 909,600 0.96 0.97 0.94 0 40,000 -0.4
12/08/2011
0.96
 1,660,900 0.95 0.98 0.95 0 0 0
11/08/2011
0.95
 1,858,500 0.98 0.98 0.93 0 0 0
10/08/2011
0.98
 2,232,400 0.95 1.00 0.95 0 0 0
09/08/2011
0.95
 2,225,300 0.99 0.99 0.95 0 0 0
08/08/2011
0.99
 1,495,300 1.02 1.04 0.99 0 0 0
05/08/2011
1.02
 2,769,800 1.04 1.07 0.99 80,000 0 0.8
04/08/2011
1.04
 2,640,800 0.98 1.04 0.98 0 60,700 -0.6
03/08/2011
0.98
 1,525,800 0.98 1.01 0.94 0 0 0
02/08/2011
0.98
 2,252,900 1.04 1.04 0.98 0 0 0
01/08/2011
1.04
 1,008,200 1.07 1.08 1.02 100 0 0.0
29/07/2011
1.07
 1,367,600 1.09 1.10 1.06 0 0 0
28/07/2011
1.09
 813,900 1.09 1.12 1.09 0 0 0
27/07/2011
1.09
 1,102,300 1.09 1.11 1.08 0 0 0
26/07/2011
1.09
 932,600 1.09 1.12 1.09 800 0 0.0
25/07/2011
1.09
 1,127,000 1.11 1.12 1.09 1,000 1,300 -0.0
22/07/2011
1.11
 783,000 1.11 1.12 1.10 0 0 0
21/07/2011
1.11
 1,433,900 1.14 1.16 1.10 0 0 0
20/07/2011
1.14
 2,244,600 1.10 1.16 1.09 0 0 0
19/07/2011
1.10
 1,333,900 1.11 1.11 1.08 4,300 0 0.0
18/07/2011
1.11
 1,119,700 1.12 1.12 1.10 0 0 0
15/07/2011
1.12
 1,053,200 1.16 1.16 1.12 0 0 0
14/07/2011
1.16
 1,421,100 1.14 1.18 1.13 2,000 0 0.0
13/07/2011
1.14
 1,757,400 1.16 1.20 1.14 0 0 0
12/07/2011
1.16
 1,760,700 1.12 1.17 1.10 0 0 0
11/07/2011
1.12
 1,260,100 1.16 1.16 1.11 0 0 0
08/07/2011
1.16
 1,524,000 1.18 1.19 1.14 2,100 0 0.0
07/07/2011
1.18
 1,670,400 1.19 1.22 1.16 100 0 0.0
06/07/2011
1.19
 2,921,600 1.21 1.25 1.18 0 30,000 -0.3
05/07/2011
1.21
 2,264,100 1.16 1.21 1.11 0 20,000 -0.2
04/07/2011
1.16
 1,701,200 1.12 1.16 1.11 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |