CTCP Chứng khoán VNDirect (vnd)

13.70
-0.30
(-2.14%)
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
(2024-10-16) 		-0.95 -6.48% 189,330,200 -1,813,873 -26.0
13.70
14.90
13.70
2 tháng
(2024-09-16) 		-0.40 -2.84% 503,875,200 -11,749,573 -174.7
13.70
15.45
13.70
3 tháng
(2024-08-19) 		-0.76 -5.24% 689,095,800 -15,757,173 -237.7
13.70
15.45
13.70
6 tháng
(2024-05-20) 		-4.73 -25.68% 1,483,418,400 -106,390,444 -1,855.0
13.70
18.43
13.70
12 tháng
(2023-11-21) 		-4.73 -25.68% 4,409,174,200 -149,050,594 -2,874.3
13.70
20.64
13.70
24 tháng
(2022-11-28) 		3.51 34.39% 11,074,653,700 -81,231,998 -1,786.5
10.19
21.45
13.70
36 tháng
(2021-12-01) 		-12.64 -47.99% 14,747,744,300 -100,709,200 -1,917.0
8.26
29.55
13.70
60 tháng
(2019-12-12) 		10.80 372.74% 16,601,720,036 -156,498,174 -3,716.0
2.15
29.55
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
20.39
 26,247,600 19.96 20.77 19.71 749,600 568,700 4.4
05/09/2023
19.96
 28,257,300 19.96 20.26 19.79 94,200 1,036,200 -22.1
31/08/2023
19.96
 22,510,400 19.96 20.22 19.79 735,900 902,700 -3.9
30/08/2023
19.96
 34,463,800 19.03 19.96 18.90 1,246,700 308,300 21.0
29/08/2023
19.03
 39,291,500 18.86 19.37 18.69 2,079,400 591,800 33.0
28/08/2023
18.86
 24,772,000 18.56 19.03 18.60 1,840,300 583,700 27.9
25/08/2023
18.56
 50,310,900 18.10 18.86 17.97 1,692,900 346,700 29.3
24/08/2023
18.10
 29,763,700 17.46 18.10 17.42 925,200 65,200 18.0
23/08/2023
17.46
 22,115,400 17.84 18.10 17.46 2,073,400 4,648,000 -54.0
22/08/2023
17.84
 42,746,200 17.37 17.88 16.61 518,100 2,643,200 -43.1
21/08/2023
17.37
 33,874,100 16.99 17.67 16.82 1,259,800 370,000 18.2
18/08/2023
16.99
 59,562,700 18.27 18.35 16.99 375,900 1,380,300 -21.2
17/08/2023
18.27
 44,622,600 18.10 18.86 18.27 400,200 727,700 -7.2
16/08/2023
18.10
 26,656,900 17.93 18.10 17.67 261,600 435,300 -3.7
15/08/2023
17.93
 24,631,000 18.18 18.27 17.88 241,000 364,100 -2.6
14/08/2023
18.18
 58,772,200 17.03 18.22 17.25 1,148,400 2,051,200 -19.7
11/08/2023
17.03
 24,692,600 17.08 17.25 16.78 105,000 2,620,700 -50.4
10/08/2023
17.08
 19,454,500 16.99 17.25 16.91 274,100 196,400 1.6
09/08/2023
16.99
 23,282,400 17.08 17.33 16.91 768,300 496,200 5.5
08/08/2023
17.08
 34,357,400 17.46 17.63 17.03 122,500 2,194,100 -42.1
07/08/2023
17.46
 31,062,700 17.50 18.01 17.46 377,000 1,131,900 -15.7
04/08/2023
17.50
 26,520,700 16.82 17.54 16.82 640,500 264,100 7.7
03/08/2023
16.82
 47,190,400 17.16 17.33 16.74 478,300 3,475,600 -60.1
02/08/2023
17.16
 29,558,400 16.99 17.42 16.91 2,416,000 1,322,800 22.2
01/08/2023
16.99
 39,027,900 17.67 17.71 16.99 834,600 534,100 6.2
31/07/2023
17.67
 35,281,500 17.25 17.84 17.12 1,151,600 653,500 10.2
28/07/2023
17.25
 55,127,200 16.48 17.33 16.52 2,380,200 224,400 43.7
27/07/2023
16.48
 30,810,700 16.40 16.74 16.27 109,900 102,100 0.1
26/07/2023
16.40
 35,822,000 16.06 16.57 15.80 1,385,000 146,200 23.5
25/07/2023
16.06
 25,340,100 16.18 16.35 15.93 709,000 159,200 10.4
24/07/2023
16.18
 27,174,400 15.93 16.31 16.01 601,100 450,400 2.9
21/07/2023
15.93
 39,654,600 15.42 16.10 15.46 1,819,000 547,400 23.7
20/07/2023
15.42
 14,067,000 15.46 15.46 15.21 314,300 24,000 5.3
19/07/2023
15.46
 16,016,300 15.63 15.76 15.42 732,000 241,900 8.9
18/07/2023
15.63
 17,152,800 15.55 15.76 15.38 1,428,000 134,600 23.7
17/07/2023
15.55
 21,385,200 15.72 15.89 15.46 311,900 454,900 -2.6
14/07/2023
15.72
 43,607,100 15.25 15.80 15.29 1,529,600 83,500 26.6
13/07/2023
15.25
 25,381,100 14.87 15.38 14.99 2,302,800 738,700 27.9
12/07/2023
14.87
 29,187,700 15.21 15.33 14.82 1,082,900 3,147,300 -36.5
11/07/2023
15.21
 32,380,300 15.08 15.38 14.95 376,300 1,570,600 -21.4
10/07/2023
15.08
 39,486,900 15.04 15.50 14.91 1,754,600 2,459,100 -12.5
07/07/2023
15.04
 49,832,700 15.33 15.33 14.40 2,700,400 5,442,900 -47.5
06/07/2023
15.33
 105,878,000 16.44 16.61 15.25 562,900 2,365,700 -33.4
05/07/2023
16.44
 18,593,400 16.61 16.82 16.40 312,100 419,000 -2.1
04/07/2023
16.61
 27,006,300 16.01 16.65 15.97 2,058,200 1,072,000 19.2
03/07/2023
16.01
 10,496,700 16.06 16.27 15.97 229,600 194,500 0.7
30/06/2023
16.06
 18,360,900 16.23 16.27 15.89 848,100 63,300 14.9
29/06/2023
16.23
 24,035,700 16.69 16.69 16.18 931,100 2,303,700 -25.8
28/06/2023
16.69
 26,109,100 16.69 17.08 16.65 102,800 643,900 -10.7
27/06/2023
16.69
 16,762,000 16.35 16.74 16.40 423,300 565,300 -2.8
26/06/2023
16.35
 32,430,600 16.82 16.82 16.06 133,700 2,683,300 -49.0
23/06/2023
16.82
 30,050,000 16.69 16.91 16.48 868,800 473,900 7.8
22/06/2023
16.69
 27,516,000 16.78 16.99 16.57 236,700 977,900 -14.6
21/06/2023
16.78
 28,166,700 16.65 16.95 16.57 573,600 1,059,200 -9.5
20/06/2023
16.65
 29,629,400 16.31 16.65 16.01 331,400 2,192,500 -35.8
19/06/2023
16.31
 28,655,600 16.48 16.78 16.31 1,164,200 1,287,600 -2.2
16/06/2023
16.48
 69,373,800 16.23 17.33 16.44 13,572,300 3,592,700 202.2
15/06/2023
16.23
 34,126,000 15.89 16.23 15.84 6,903,200 1,032,900 111.3
14/06/2023
15.89
 38,785,500 15.84 16.27 15.84 4,599,500 384,200 79.7
13/06/2023
15.84
 25,972,900 16.01 16.18 15.80 1,518,800 679,200 15.7
12/06/2023
16.01
 24,092,800 16.10 16.18 15.59 2,892,200 3,456,100 -10.3
09/06/2023
16.10
 43,027,600 15.38 16.14 15.38 7,036,100 139,000 126.9
08/06/2023
15.38
 66,280,900 16.35 16.57 15.38 3,050,600 1,752,500 24.8
07/06/2023
16.35
 28,297,100 16.40 16.52 16.14 2,098,200 1,423,800 13.0
06/06/2023
16.40
 52,221,900 15.33 16.40 15.25 6,528,600 2,163,000 82.2
05/06/2023
15.33
 38,173,900 15.55 15.80 15.25 1,356,000 938,400 7.7
02/06/2023
15.55
 29,896,200 15.46 15.84 15.38 803,800 933,100 -2.4
01/06/2023
15.46
 36,679,200 14.87 15.55 14.70 1,112,900 495,600 10.9
31/05/2023
14.87
 38,028,200 14.78 15.16 14.65 411,900 736,900 -5.8
30/05/2023
14.78
 40,638,900 14.48 14.82 14.48 422,300 373,300 0.9
29/05/2023
14.48
 44,832,300 13.55 14.48 13.72 2,415,500 504,500 31.2
26/05/2023
13.55
 17,484,300 13.47 13.76 13.47 595,400 4,236,200 -58.2
25/05/2023
13.47
 26,764,400 13.68 13.72 13.42 797,700 3,670,500 -45.8
24/05/2023
13.68
 38,542,400 13.89 14.19 13.68 157,800 4,941,700 -77.9
23/05/2023
13.89
 44,705,700 13.72 14.19 13.76 284,600 6,748,400 -105.7
22/05/2023
13.72
 23,801,700 13.68 14.02 13.68 131,800 3,409,300 -53.3
19/05/2023
13.68
 70,072,900 13.17 13.80 13.17 3,001,000 2,380,400 10.1
18/05/2023
13.17
 19,185,400 12.96 13.42 12.96 1,616,400 9,900 25.1
17/05/2023
12.96
 15,604,600 13.25 13.34 12.96 792,900 3,400 12.3
16/05/2023
13.25
 14,621,400 13.17 13.42 13.13 981,200 48,400 14.5
15/05/2023
13.17
 20,907,000 13.47 13.68 13.17 1,054,300 471,400 9.1
12/05/2023
13.47
 22,650,200 13.21 13.47 13.08 2,453,200 235,100 34.9
11/05/2023
13.21
 23,964,800 13.00 13.42 13.04 4,657,200 20,600 72.3
10/05/2023
13.00
 18,786,700 12.79 13.08 12.87 789,900 76,900 10.9
09/05/2023
12.79
 8,647,700 12.83 12.91 12.74 213,100 1,092,400 -13.2
08/05/2023
12.83
 14,791,600 12.53 12.87 12.62 1,324,300 909,000 6.3
05/05/2023
12.53
 8,591,900 12.70 12.79 12.53 8,100 1,301,500 -19.2
04/05/2023
12.70
 12,075,400 12.62 12.87 12.53 569,500 1,428,200 -12.8
28/04/2023
12.62
 10,833,800 12.36 12.66 12.40 1,082,700 1,074,300 0.2
27/04/2023
12.36
 10,856,100 12.45 12.62 12.32 504,000 1,586,000 -15.9
26/04/2023
12.45
 12,598,100 12.40 12.53 12.19 3,334,214 4,766,594 -21.0
25/04/2023
12.40
 13,472,000 12.70 12.83 12.36 546,200 482,700 0.9
24/04/2023
12.70
 8,925,000 12.79 12.87 12.53 528,400 421,600 1.6
21/04/2023
12.79
 18,468,100 12.66 13.04 12.57 534,800 574,700 -0.6
20/04/2023
12.66
 6,804,900 12.66 12.70 12.57 100 49,200 -0.7
19/04/2023
12.66
 13,742,300 12.91 13.04 12.62 553,200 874,900 -4.8
18/04/2023
12.91
 16,179,000 12.66 13.00 12.66 660,100 817,700 -2.4
17/04/2023
12.66
 10,500,300 12.62 12.79 12.49 241,701 63,910 2.6
14/04/2023
12.62
 28,529,800 12.91 13.08 12.62 57,300 2,634,808 -38.3
13/04/2023
12.91
 30,565,600 13.25 13.38 12.83 62,900 4,459,400 -66.8

Chính sách bảo mật | Điều khoản sử dụng |