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)
13/08/2010
2.71
 735,700 2.67 2.78 2.55 0 0 0
12/08/2010
2.67
 552,300 2.87 2.87 2.67 0 0 0
11/08/2010
2.87
 452,200 2.83 2.92 2.79 400 0 0.0
10/08/2010
2.83
 842,000 2.94 3.01 2.80 300 0 0.0
09/08/2010
2.94
 941,300 3.10 3.13 2.93 0 0 0
06/08/2010
3.10
 1,339,300 3.08 3.14 3.03 0 0 0
05/08/2010
3.08
 402,700 3.10 3.15 3.07 0 0 0
04/08/2010
3.10
 495,600 3.16 3.19 3.10 0 0 0
03/08/2010
3.16
 616,700 3.17 3.24 3.15 0 0 0
02/08/2010
3.17
 317,000 3.21 3.32 3.17 0 0 0
30/07/2010
3.21
 646,800 3.23 3.28 3.20 0 0 0
29/07/2010
3.23
 443,800 3.24 3.28 3.21 0 0 0
28/07/2010
3.24
 475,600 3.35 3.37 3.23 0 0 0
27/07/2010
3.35
 617,200 3.38 3.41 3.32 0 0 0
26/07/2010
3.38
 582,800 3.35 3.42 3.29 0 0 0
23/07/2010
3.35
 566,200 3.36 3.45 3.33 1,000 0 0.0
22/07/2010
3.36
 595,000 3.41 3.45 3.36 0 13,400 -0.4
21/07/2010
3.41
 580,300 3.48 3.54 3.38 0 0 0
20/07/2010
3.48
 794,500 3.39 3.55 3.43 0 0 0
19/07/2010
3.39
 1,259,500 3.47 3.49 3.36 0 0 0
16/07/2010
3.47
 1,247,100 3.53 3.59 3.44 2,000 0 0.1
15/07/2010
3.53
 2,092,700 3.68 3.76 3.50 0 0 0
14/07/2010
3.68
 1,449,900 3.73 3.91 3.67 0 0 0
13/07/2010
3.73
 1,130,900 3.52 3.73 3.56 0 0 0
12/07/2010
3.52
 471,600 3.49 3.54 3.44 13,400 10,000 0.1
09/07/2010
3.49
 573,800 3.49 3.54 3.48 0 0 0
08/07/2010
3.49
 688,900 3.45 3.62 3.47 0 0 0
07/07/2010
3.45
 731,900 3.48 3.54 3.39 1,000 0 0.0
06/07/2010
3.48
 959,700 3.59 3.59 3.47 0 0 0
05/07/2010
3.59
 663,400 3.61 3.64 3.56 0 0 0
02/07/2010
3.61
 741,600 3.59 3.68 3.57 0 0 0
01/07/2010
3.59
 734,700 3.60 3.63 3.55 0 29,400 -1.0
30/06/2010
3.60
 533,800 3.77 3.77 3.54 0 0 0
29/06/2010
3.77
 1,637,000 3.78 3.87 3.68 0 1,000 -0.0
28/06/2010
3.78
 1,144,500 3.77 3.81 3.68 0 0 0
25/06/2010
3.77
 1,381,000 3.86 3.86 3.64 0 200 -0.0
24/06/2010
3.86
 2,396,100 3.93 4.07 3.76 0 200,300 -7.1
23/06/2010
3.93
 2,182,900 3.74 3.96 3.68 6,000 500 0.2
22/06/2010
3.74
 2,864,400 3.54 3.74 3.53 0 500 -0.0
21/06/2010
3.54
 2,007,100 3.36 3.54 3.37 0 0 0
18/06/2010
3.36
 1,606,600 3.20 3.37 3.21 0 16,100 -0.5
17/06/2010
3.20
 2,036,000 3.18 3.24 3.15 0 0 0
16/06/2010
3.18
 1,002,100 3.15 3.21 3.13 0 0 0
15/06/2010
3.15
 803,500 3.17 3.20 3.11 0 0 0
14/06/2010
3.17
 1,166,700 3.17 3.24 3.14 0 0 0
11/06/2010
3.17
 776,100 3.16 3.24 3.15 100 0 0.0
10/06/2010
3.16
 361,000 3.18 3.21 3.13 0 0 0
09/06/2010
3.18
 709,100 3.18 3.25 3.15 0 0 0
08/06/2010
3.18
 1,257,300 3.14 3.20 3.10 1,000 0 0.0
07/06/2010
3.14
 991,900 3.32 3.32 3.11 150,000 0 4.4
04/06/2010
3.32
 989,800 3.36 3.38 3.29 100 0 0.0
03/06/2010
3.36
 1,858,000 3.37 3.45 3.33 0 0 0
02/06/2010
3.37
 2,267,800 3.40 3.40 3.29 400 0 0.0
01/06/2010
3.40
 2,359,700 3.39 3.44 3.21 200,000 0 6.1
31/05/2010
3.39
 1,319,900 3.43 3.50 3.38 600 1,000 -0.0
28/05/2010
3.43
 3,003,200 3.21 3.43 3.38 183,600 15,000 5.3
27/05/2010
3.21
 279,200 3.01 3.21 3.21 0 7,000 -0.2
26/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 9/8 Giá: 10 (Volume + 88.89%, Ratio=0.89)
26/05/2010
3.01
 1,062,700 2.80 3.01 3.01 0 0 0
25/05/2010
2.80
 813,400 2.86 2.90 2.79 0 1,200 -0.1
24/05/2010
2.86
 528,000 2.81 2.93 2.82 4,000 15,500 -0.6
21/05/2010
2.81
 871,000 2.99 2.99 2.79 600 10,000 -0.5
20/05/2010
2.99
 1,066,500 2.90 3.04 2.76 2,000 500 0.1
19/05/2010
2.90
 701,200 2.86 2.94 2.83 0 0 0
18/05/2010
2.86
 603,100 2.80 2.86 2.79 4,700 0 0.2
17/05/2010
2.80
 349,200 2.86 2.89 2.80 2,700 0 0.1
14/05/2010
2.86
 388,200 2.86 2.89 2.84 0 0 0
13/05/2010
2.86
 597,400 2.83 2.96 2.84 0 0 0
12/05/2010
2.83
 780,900 2.97 2.97 2.81 0 0 0
11/05/2010
2.97
 1,001,900 2.94 3.08 2.96 0 0 0
10/05/2010
2.94
 948,900 3.12 3.12 2.92 0 0 0
07/05/2010
3.12
 783,500 3.25 3.25 3.05 4,000 0 0.2
06/05/2010
3.25
 605,700 3.18 3.38 3.22 0 0 0
05/05/2010
3.18
 595,800 3.15 3.19 3.11 100 4,000 0
04/05/2010
3.15
 753,500 3.09 3.19 3.11 0 0 0
29/04/2010
3.09
 531,500 3.09 3.11 3.07 0 0 0
28/04/2010
3.09
 601,500 3.07 3.09 3.02 2,100 0 0.1
27/04/2010
3.07
 830,900 3.14 3.14 3.05 258,000 0 13.8
26/04/2010
3.14
 933,900 3.11 3.17 3.08 320,000 3,600 17.1
22/04/2010
3.11
 720,600 3.14 3.20 3.07 29,000 0 1.6
21/04/2010
3.14
 974,500 2.92 3.14 2.90 0 0 0
20/04/2010
2.92
 701,600 2.90 2.97 2.90 0 4,200 -0.2
19/04/2010
2.90
 716,900 2.90 2.96 2.90 0 5,300 -0.3
16/04/2010
2.90
 542,500 2.89 2.95 2.88 0 8,500 -0.4
15/04/2010
2.89
 922,100 2.84 2.96 2.85 0 28,000 -1.4
14/04/2010
2.84
 729,000 2.87 2.90 2.77 4,500 2,000 0.1
13/04/2010
2.87
 756,400 2.95 3.12 2.84 0 0 0
12/04/2010
2.95
 813,400 2.79 2.95 2.85 1,300 4,000 -0.1
09/04/2010
2.79
 1,534,400 2.64 2.79 2.63 0 40,000 -1.9
08/04/2010
2.64
 1,131,600 2.64 2.64 2.57 0 46,000 -2.1
07/04/2010
2.64
 816,300 2.56 2.64 2.50 1,700 20,000 -0.8
06/04/2010
2.56
 724,800 2.61 2.61 2.50 2,000 10,000 -0.4
05/04/2010
2.61
 748,500 2.54 2.61 2.44 6,500 0 0.3
02/04/2010
2.54
 569,400 2.56 2.57 2.44 3,000 0 0.1
01/04/2010
2.56
 412,900 2.53 2.60 2.53 0 0 0
31/03/2010
2.53
 846,200 2.44 2.56 2.44 203,000 15,000 7.7
30/03/2010
2.44
 869,800 2.44 2.60 2.35 6,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |