CTCP Chứng khoán VNDirect (vnd)

20.30
0
(0%)
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
(2024-04-03) 		-2.50 -10.96% 312,804,100 11,487,121 0
18.90
22.80
20.30
2 tháng
(2024-03-04) 		-3.15 -13.43% 1,215,200,900 -28,163,948 0
18.90
24.30
20.30
3 tháng
(2024-02-05) 		-1.90 -8.56% 1,654,554,800 -26,940,715 0
18.90
24.30
20.30
6 tháng
(2023-11-06) 		1.60 8.56% 3,099,972,900 -37,245,036 -48.1
18.30
24.30
20.30
12 tháng
(2023-05-09) 		5.25 34.88% 7,008,392,200 -23,336,002 35.2
15.05
25.25
20.30
24 tháng
(2022-05-16) 		-1.89 -8.53% 12,230,089,000 19,538,769 677.8
9.72
25.45
20.30
36 tháng
(2021-05-19) 		9.65 90.62% 14,253,031,551 -3,640,624 -140.3
9.72
34.78
20.30
60 tháng
(2019-05-30) 		16.61 449.63% 15,066,902,916 -50,679,745 -1,156.2
2.53
34.78
20.30
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
20.30
0
 6,352,800 20.65 20.65 20.30 264,100 293,700 0
#2 02/05/2024
20.30
-0.35
 7,806,400 20.65 20.70 20.15 490,600 878,300 0
#3 26/04/2024
20.65
-0.35
 10,116,500 20.55 20.90 20.50 1,185,800 1,058,500 0
#4 25/04/2024
21
0.10
 12,909,300 20.80 21.20 20.70 3,064,500 898,500 0
#5 24/04/2024
20.90
1.20
 17,031,900 20.10 21 20 5,379,581 953,600 0
#6 23/04/2024
19.70
-0.50
 13,774,700 20.40 20.50 19.60 214,550 2,294,612 0
#7 22/04/2024
20.20
1.30
 21,915,300 19.80 20.20 19.45 11,419,600 4,295,837 0
#8 19/04/2024
18.90
-0.45
 22,132,200 19 19.80 18.30 5,267,490 591,067 0
#9 17/04/2024
19.35
-0.75
 12,319,000 20.10 20.25 19.35 235,500 328,578 0
#10 16/04/2024
20.10
-0.35
 27,497,700 20.30 20.50 19.25 1,265,520 1,051,293 0
#11 15/04/2024
20.45
-1.50
 23,730,100 21.95 22.20 20.45 670,430 993,640 0
#12 12/04/2024
21.95
0.15
 11,081,900 22 22.20 21.80 17,300 936,833 0
#13 11/04/2024
21.80
-0.20
 10,523,100 21.70 21.95 21.60 241,300 475,992 0
#14 10/04/2024
22
-0.25
 9,364,800 22.35 22.35 22 361,700 467,143 0
#15 09/04/2024
22.25
0.60
 16,380,500 21.65 22.30 21.60 495,595 183,759 0
#16 08/04/2024
21.65
-0.40
 20,275,700 22.05 22.20 21.65 269,450 72,700 0
#17 05/04/2024
22.05
-0.45
 24,585,600 22.20 22.30 22.05 186,400 631,320 0
#18 04/04/2024
22.50
-0.30
 20,646,500 22.75 22.85 22.45 116,930 228,311 0
#19 03/04/2024
22.80
-0.30
 24,360,100 23.15 23.30 22.70 54,300 3,079,840 0
#20 02/04/2024
23.10
0.20
 28,043,100 22.90 23.10 22.55 34,800 1,120,000 0
#21 01/04/2024
22.90
-0.05
 28,701,400 22.95 23.30 22.70 271,200 2,898,700 0
#22 29/03/2024
22.95
-0.25
 33,700,500 23.20 23.25 22.85 182,700 8,432,960 0
#23 28/03/2024
23.20
-0.10
 43,877,300 23.40 23.70 22.90 68,508 4,898,200 0
#24 27/03/2024
23.30
-0.15
 37,024,300 23.75 23.80 23.20 229,300 1,110,238 0
#25 26/03/2024
23.45
-0.50
 81,881,300 23.05 23.50 22.75 303,947 17,461,900 0
#26 25/03/2024
23.95
-0.35
 86,275,500 24.30 24.85 23.55 973,133 4,698,586 0
#27 22/03/2024
24.30
0.05
 37,123,800 24.25 24.65 24.05 514,522 642,810 0
#28 21/03/2024
24.25
0.85
 62,510,300 23.40 24.50 23.85 8,620,500 868,081 0
#29 20/03/2024
23.40
0.35
 22,107,700 23.05 23.45 22.75 146,500 1,025,337 0
#30 19/03/2024
23.05
-0.15
 19,126,400 23.20 23.40 22.70 74,500 1,604,720 0
#31 18/03/2024
23.20
-0.35
 50,773,100 23.55 23.90 22.20 842,900 1,288,200 0
#32 15/03/2024
23.55
0.25
 33,212,700 23.30 23.65 23.10 277,942 5,322,528 0
#33 14/03/2024
23.30
-0.25
 40,168,500 23.55 24.15 23.20 1,644,200 1,351,660 0
#34 13/03/2024
23.55
0.95
 35,096,500 22.60 23.60 22.55 1,477,100 3,636,697 0
#35 12/03/2024
22.60
-0.30
 32,716,900 22.90 22.95 22.55 2,114,526 2,133,643 0
#36 11/03/2024
22.90
-0.60
 32,296,200 23.50 23.65 22.80 1,412,315 1,699,871 0
#37 08/03/2024
23.50
0
 65,502,400 23.50 24.30 23.50 2,822,402 5,655,556 0
#38 07/03/2024
23.50
0.50
 39,331,800 23 23.60 22.85 1,930,500 778,141 0
#39 06/03/2024
23
-0.50
 31,767,600 23.50 23.60 22.90 2,547,200 3,325,500 0
#40 05/03/2024
23.50
0.05
 28,953,600 23.45 23.55 23.10 2,388,000 1,870,696 0
#41 04/03/2024
23.45
0.25
 32,205,900 23.20 23.65 23.25 3,455,240 158,980 0
#42 01/03/2024
23.20
0.55
 42,616,000 22.65 23.45 22.85 3,543,400 220,037 0
#43 29/02/2024
22.65
0.05
 31,113,000 22.60 23.20 22.60 701,311 1,310,100 0
#44 28/02/2024
22.60
-0.20
 21,505,800 22.80 23 22.50 291,600 152,112 0
#45 27/02/2024
22.80
0.15
 21,776,300 22.65 23.10 22.65 513,600 302,970 0
#46 26/02/2024
22.65
0.60
 26,644,300 22.05 22.80 22 1,518,300 359,005 0
#47 23/02/2024
22.05
-0.45
 34,406,300 22.50 22.75 21.90 1,130,000 668,100 0
#48 22/02/2024
22.50
-0.10
 17,096,900 22.60 22.75 22.50 132,300 631,162 0
#49 21/02/2024
22.60
-0.40
 38,583,100 23 23.05 22.50 79,700 385,106 0
#50 20/02/2024
23
0.05
 22,420,200 22.95 23.45 23 563,400 386,511 0
#51 19/02/2024
22.95
-0.25
 41,592,100 23.20 23.40 22.60 309,278 6,666,820 0
#52 16/02/2024
23.20
0.20
 32,052,200 23 23.50 23 172,200 3,773,039 0
#53 15/02/2024
23
0
 22,740,700 23 23.30 22.90 37,105 1,746,706 0
#54 07/02/2024
23
0.90
 46,163,900 22.10 23.15 22.15 7,081,500 97,200 0
#55 06/02/2024
22.10
-0.10
 19,014,700 22.20 22.50 22.10 299,110 144,403 0
#56 05/02/2024
22.20
0.40
 21,628,400 21.80 22.35 21.80 1,838,800 145,100 0
#57 02/02/2024
21.80
0.05
 16,227,800 21.75 22.10 21.80 9,508 64,300 0
#58 01/02/2024
21.75
-0.05
 12,812,200 21.80 21.95 21.70 715,895 248,080 0
#59 31/01/2024
21.80
-0.05
 28,596,500 21.85 22.35 21.80 498,722 3,667,910 0
#60 30/01/2024
21.85
0.05
 8,217,100 21.80 21.90 21.70 23,200 74,400 0
#61 29/01/2024
21.80
-0.15
 8,998,000 21.95 22.05 21.80 110,900 208,200 0
#62 26/01/2024
21.95
0.05
 10,731,400 21.90 22.15 21.85 62,216 87,300 0
#63 25/01/2024
21.90
-0.15
 8,547,500 22.05 22.15 21.90 78,355 1,482,900 0
#64 24/01/2024
22.05
0.15
 21,129,100 21.90 22.30 21.95 1,401,000 1,472,100 0
#65 23/01/2024
21.90
-0.05
 15,878,200 21.95 22.25 21.90 1,006,240 2,895,902 0
#66 22/01/2024
21.95
0.25
 20,098,000 21.70 22.30 21.80 191,138 758,500 0
#67 19/01/2024
21.70
-0.20
 13,259,100 21.90 22.15 21.70 45,169 1,349,600 0
#68 18/01/2024
21.90
-0.05
 10,527,900 21.95 22.15 21.85 25,750 1,197,864 0
#69 17/01/2024
21.95
0.15
 22,714,600 21.80 22.50 21.70 943,497 1,243,700 0
#70 16/01/2024
21.80
0.30
 9,709,400 21.50 21.80 21.40 150,800 180,100 0
#71 15/01/2024
21.50
-0.30
 9,194,200 21.80 22 21.50 583,100 120,400 0
#72 12/01/2024
21.80
-0.15
 20,644,300 21.95 22 21.50 613,540 113,100 0
#73 11/01/2024
21.95
0.20
 15,966,600 21.75 22.20 21.75 0 0 0
#74 10/01/2024
21.75
-0.40
 28,674,500 22.15 22.20 21.70 1,093,800 386,900 15.5
#75 09/01/2024
22.15
-0.10
 19,376,100 22.25 22.40 22.10 779,372 81,100 15.5
#76 08/01/2024
22.25
-0.05
 21,887,400 22.30 22.65 22.20 854,980 495,100 8.0
#77 05/01/2024
22.30
0
 23,795,100 22.30 22.45 22 118,535 678,400 -12.4
#78 04/01/2024
22.30
-0.05
 44,987,600 22.35 22.95 22.30 420,100 253,742 3.8
#79 03/01/2024
22.35
0.20
 16,599,300 22.15 22.35 21.90 222,300 674,260 -10.0
#80 02/01/2024
22.15
-0.10
 27,966,500 22.25 22.65 22.10 333,900 157,000 4.0
#81 29/12/2023
22.25
0.10
 18,543,400 22.15 22.35 22.10 248,800 322,374 -1.6
#82 28/12/2023
22.15
0.15
 16,509,200 22 22.35 21.95 663,800 211,600 10.0
#83 27/12/2023
22
0.15
 21,417,400 21.85 22.45 21.95 191,200 708,034 -11.4
#84 26/12/2023
21.85
0.15
 18,504,700 21.70 21.95 21.70 65,600 2,678,396 -57.0
#85 25/12/2023
21.70
0.20
 12,925,900 21.50 21.90 21.45 434,450 678,121 -5.2
#86 22/12/2023
21.50
-0.25
 19,702,700 21.75 22.15 21.50 111,710 3,690,700 -78.1
#87 21/12/2023
21.75
-0.20
 11,953,800 21.95 21.95 21.70 251,656 2,169,300 -41.9
#88 20/12/2023
21.95
0.15
 14,219,000 21.80 22.20 21.70 220,100 315,768 -2.0
#89 19/12/2023
21.80
0.25
 18,447,000 21.55 21.80 21.20 31,801 1,405,206 -29.7
#90 18/12/2023
21.55
-0.25
 12,216,300 21.80 21.90 21.55 361,730 1,096,500 -16.0
#91 15/12/2023
21.80
0.35
 37,990,600 21.45 22.20 21.35 8,484,417 1,539,632 151.8
#92 14/12/2023
21.45
-0.15
 17,892,600 21.60 21.95 21.40 274,500 118,200 3.4
#93 13/12/2023
21.60
-0.45
 21,677,300 22.05 22.35 21.50 51,200 394,344 -7.6
#94 12/12/2023
22.05
0.10
 16,260,700 21.95 22.30 22 3,518,100 420,600 68.5
#95 11/12/2023
21.95
0.25
 24,142,900 21.70 22.05 21.40 2,256,384 186,315 44.8
#96 08/12/2023
21.70
-0.30
 20,885,500 22 22.20 21.60 1,692,628 829,379 18.9
#97 07/12/2023
22
-0.75
 67,392,300 22.75 22.90 21.50 0 0 0
#98 06/12/2023
22.75
0.20
 30,761,300 22.55 22.95 22.45 836,195 3,077,423 -50.9
#99 05/12/2023
22.55
-0.15
 27,413,600 22.70 22.80 22.45 232,284 3,840,041 -81.5
#100 04/12/2023
22.70
1.35
 56,542,100 21.35 22.80 21.70 534,584 4,817,210 -95.4

Chính sách bảo mật | Điều khoản sử dụng |