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) 		-1.85 -14.12% 139,653,300 -7,802,370 -96.4
11.25
13.15
11.25
2 tháng
(2024-11-15) 		-2.45 -17.88% 309,228,700 -11,117,827 -140.6
11.25
14.05
11.25
3 tháng
(2024-10-16) 		-3.40 -23.21% 493,019,400 -13,208,337 -170.4
11.25
14.90
11.25
6 tháng
(2024-07-18) 		-3.74 -24.95% 1,198,772,100 -24,783,667 -342.1
11.25
15.47
11.25
12 tháng
(2024-01-22) 		-7.40 -39.67% 3,681,337,700 -152,837,058 -2,846.7
11.25
20.64
11.25
24 tháng
(2023-01-27) 		-2.60 -18.76% 10,227,654,500 -171,114,215 -3,080.2
11.25
21.45
11.25
36 tháng
(2022-02-07) 		-12.53 -52.68% 14,769,412,200 -117,890,964 -2,456.1
8.26
29.55
11.25
60 tháng
(2020-02-10) 		8.47 305.02% 16,889,399,676 -166,918,238 -3,846.8
2.15
29.55
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/01/2011
2.14
 1,715,900 2.19 2.21 2.14 27,000 30,000 -0.1
27/01/2011
2.19
 1,167,500 2.14 2.20 2.14 10,000 25,000 -0.3
26/01/2011
2.14
 1,111,400 2.07 2.20 2.07 0 34,000 -0.7
25/01/2011
2.07
 1,355,600 2.11 2.15 2.06 2,000 0 0.0
24/01/2011
2.11
 1,159,100 2.20 2.27 2.10 0 43,000 -0.9
21/01/2011
2.20
 1,454,000 2.21 2.29 2.19 20,000 111,700 -1.9
20/01/2011
2.21
 1,491,300 2.27 2.31 2.20 2,300 5,500 -0.1
19/01/2011
2.27
 1,506,200 2.29 2.32 2.22 0 20,000 -0.4
18/01/2011
2.29
 1,988,200 2.40 2.46 2.28 0 0 0
17/01/2011
2.40
 2,242,100 2.32 2.44 2.29 135,000 4,000 2.9
14/01/2011
2.32
 1,675,500 2.28 2.33 2.25 0 0 0
13/01/2011
2.28
 1,218,900 2.26 2.32 2.22 69,900 30,000 0.8
12/01/2011
2.26
 1,800,100 2.19 2.29 2.21 4,000 5,000 -0.0
11/01/2011
2.19
 2,890,600 2.31 2.33 2.18 8,000 141,000 -2.7
10/01/2011
2.31
 2,563,300 2.42 2.45 2.30 0 28,000 -0.6
07/01/2011
2.42
 1,604,500 2.47 2.54 2.40 101,600 20,000 1.9
06/01/2011
2.47
 1,171,100 2.48 2.52 2.45 42,100 18,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |