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)
12/04/2023
13.25
 19,421,900 13.51 13.59 13.25 177,700 1,570,637 -21.7
11/04/2023
13.51
 26,661,900 13.51 13.59 13.21 237,400 5,494,700 -83.6
10/04/2023
13.51
 35,573,500 13.38 13.97 13.42 1,732,700 412,000 21.0
07/04/2023
13.38
 25,573,400 13.30 13.51 13.21 398,500 8,300 6.2
06/04/2023
13.30
 35,820,700 13.76 14.02 13.30 361,900 508,200 -2.3
05/04/2023
13.76
 18,892,900 13.76 13.85 13.55 1,153,450 189,000 15.6
04/04/2023
13.76
 40,434,300 13.51 13.93 13.34 2,448,900 5,071,210 -42.5
03/04/2023
13.51
 34,678,300 13.17 13.59 13.34 1,561,500 7,802,910 -99.2
31/03/2023
13.17
 29,053,700 12.96 13.25 12.83 2,491,130 5,741,000 -50.4
30/03/2023
12.96
 22,701,900 13.08 13.38 12.91 43,700 3,795,600 -57.2
29/03/2023
13.08
 15,980,400 12.96 13.17 12.87 202,950 2,757,600 -39.3
28/03/2023
12.96
 18,529,200 13.13 13.30 12.96 1,226,400 251,600 14.9
27/03/2023
13.13
 20,668,100 13.00 13.42 12.91 2,317,500 1,663,949 10.1
24/03/2023
13.00
 27,496,800 12.87 13.21 12.91 188,500 1,537,500 -20.6
23/03/2023
12.87
 22,031,400 12.57 12.96 12.40 1,564,300 511,900 15.8
22/03/2023
12.57
 16,260,400 12.57 12.83 12.53 324,900 166,400 2.4
21/03/2023
12.57
 17,543,200 12.19 12.57 12.11 1,583,500 3,936,285 3.9
20/03/2023
12.19
 20,870,000 12.74 12.74 12.19 351,400 669,468 -4.6
17/03/2023
12.74
 20,471,500 12.57 12.87 12.49 9,229,700 926,100 124.6
16/03/2023
12.57
 12,787,300 12.70 12.83 12.57 2,470,300 156,700 34.2
15/03/2023
12.70
 29,514,800 11.89 12.70 12.23 557,200 67,400 7.3
14/03/2023
11.89
 14,937,500 12.32 12.40 11.85 1,589,600 739,300 11.9
13/03/2023
12.32
 18,674,200 12.32 12.57 12.15 3,509,800 1,331,000 31.6
10/03/2023
12.32
 19,714,900 12.49 12.57 12.15 4,002,000 25,500 57.7
09/03/2023
12.49
 17,325,100 12.49 12.70 12.40 2,390,200 909,600 21.8
08/03/2023
12.49
 20,439,400 12.06 12.49 11.81 2,811,700 207,000 38.3
07/03/2023
12.06
 13,901,900 11.77 12.19 11.81 554,900 1,152,500 -8.5
06/03/2023
11.77
 13,718,100 11.55 12.11 11.68 506,900 2,620,700 -29.3
03/03/2023
11.55
 12,120,400 11.81 12.02 11.55 270,300 1,635,900 -18.6
02/03/2023
11.81
 9,490,400 12.11 12.19 11.77 389,030 1,119,000 -10.1
01/03/2023
12.11
 15,409,400 11.43 12.11 11.21 2,522,100 3,320,800 -11.4
28/02/2023
11.43
 10,297,900 11.38 11.77 11.38 519,539 1,330,260 -10.9
27/02/2023
11.38
 18,543,800 11.89 11.89 11.34 242,100 2,225,800 -26.6
24/02/2023
11.89
 9,346,600 12.32 12.40 11.85 1,614,400 1,337,400 3.9
23/02/2023
12.32
 29,217,300 12.15 12.32 11.55 1,466,691 4,253,603 -40.4
22/02/2023
12.15
 28,403,900 12.87 12.87 12.15 754,000 1,306,900 -7.9
21/02/2023
12.87
 18,098,500 13.13 13.34 12.87 418,900 2,127,460 -25.9
20/02/2023
13.13
 25,156,100 12.28 13.13 12.28 624,540 1,801,940 -18.2
17/02/2023
12.28
 10,545,500 12.40 12.49 12.15 1,646,300 1,095,700 8.0
16/02/2023
12.40
 13,907,600 11.89 12.40 11.94 893,100 1,523,100 -9.2
15/02/2023
11.89
 17,453,300 11.81 12.11 11.68 645,900 3,784,190 -43.9
14/02/2023
11.81
 9,967,200 11.43 11.81 11.47 1,557,000 183,000 19.1
13/02/2023
11.43
 20,124,000 11.89 11.89 11.13 354,400 691,600 -4.5
10/02/2023
11.89
 13,502,800 12.23 12.23 11.89 124,620 435,900 -4.4
09/02/2023
12.23
 8,089,600 12.40 12.57 12.19 1,171,800 1,712,100 -7.8
08/02/2023
12.40
 15,731,900 12.19 12.70 11.98 2,389,362 1,466,300 13.5
07/02/2023
12.19
 23,575,700 12.87 13.08 12.15 1,647,100 3,753,500 -30.2
06/02/2023
12.87
 15,456,000 12.83 12.87 12.53 1,982,000 3,400 30.0
03/02/2023
12.83
 14,082,500 12.83 13.08 12.62 344,500 446,760 -1.5
02/02/2023
12.83
 26,600,600 13.08 13.25 12.62 1,626,850 253,100 20.7
01/02/2023
13.08
 47,920,200 14.06 14.23 13.08 1,900,500 1,558,800 5.3
31/01/2023
14.06
 23,205,000 13.80 14.06 13.64 395,500 735,790 -5.6
30/01/2023
13.80
 25,731,200 13.85 14.27 13.64 3,121,120 108,203 49.0
27/01/2023
13.85
 35,127,200 14.23 14.27 13.85 7,711,300 5,793,500 31.3
19/01/2023
14.23
 30,128,900 13.72 14.31 13.55 5,734,900 1,749,700 66.8
18/01/2023
13.72
 26,512,200 13.51 13.93 13.42 5,620,600 318,501 85.6
17/01/2023
13.51
 26,783,900 12.74 13.55 12.83 3,425,840 30,300 54.0
16/01/2023
12.74
 13,384,900 12.66 12.83 12.40 223,400 582,200 -5.4
13/01/2023
12.66
 23,733,700 12.49 13.00 12.49 1,582,600 37,900 23.0
12/01/2023
12.49
 10,345,600 12.53 12.70 12.40 596,900 676,020 -1.2
11/01/2023
12.53
 23,685,500 12.23 12.91 12.32 1,622,900 140,305 21.9
10/01/2023
12.23
 15,185,200 12.23 12.49 11.94 967,420 571,400 5.7
09/01/2023
12.23
 13,304,800 12.15 12.45 12.15 1,408,400 250,500 16.7
06/01/2023
12.15
 20,985,300 12.40 12.66 12.15 922,052 457,400 6.6
05/01/2023
12.40
 16,800,700 12.19 12.53 11.98 1,067,500 165,220 13.2
04/01/2023
12.19
 19,515,200 12.23 12.70 12.19 466,100 372,573 1.3
03/01/2023
12.23
 20,588,600 11.47 12.23 11.51 1,499,300 263,800 17.8
30/12/2022
11.47
 12,603,500 11.47 11.77 11.47 3,184,900 1,445,400 23.5
29/12/2022
11.47
 13,180,200 11.98 12.02 11.47 5,359,000 1,115,600 57.3
28/12/2022
11.98
 15,800,300 11.85 12.19 11.64 2,368,100 2,137,033 3.3
27/12/2022
11.85
 22,800,600 11.09 11.85 11.04 2,184,200 462,299 24.0
26/12/2022
11.09
 28,499,900 11.89 11.89 11.09 1,648,600 503,000 15.0
23/12/2022
11.89
 20,229,500 12.36 12.36 11.81 2,095,200 522,000 22.0
22/12/2022
12.36
 26,054,800 12.45 12.74 11.98 1,835,200 585,700 18.2
21/12/2022
12.45
 37,810,900 12.91 13.21 12.02 3,956,500 1,559,400 35.1
20/12/2022
12.91
 40,213,600 13.17 13.34 12.40 5,045,320 436,900 70.0
19/12/2022
13.17
 46,181,200 13.64 14.36 13.00 2,246,770 2,976,700 -11.3
16/12/2022
13.64
 34,025,500 13.51 13.89 13.17 7,017,300 2,251,853 76.5
15/12/2022
13.51
 29,036,700 13.25 13.55 12.91 6,042,100 400,300 89.7
14/12/2022
13.25
 40,958,500 13.13 13.89 13.08 3,336,800 2,423,300 14.3
13/12/2022
13.13
 45,064,400 12.28 13.13 11.81 7,470,330 1,511,400 92.1
12/12/2022
12.28
 54,105,100 13.17 13.47 12.28 801,333 1,438,000 -9.2
09/12/2022
13.17
 33,839,700 13.00 13.42 12.96 2,353,103 2,451,400 -1.5
08/12/2022
13.00
 33,878,400 12.15 13.00 12.49 2,194,100 425,140 27.1
07/12/2022
12.15
 38,886,000 12.15 12.57 11.77 1,148,900 555,600 8.5
06/12/2022
12.15
 63,588,900 12.62 13.13 11.94 3,978,051 1,682,800 32.8
05/12/2022
12.62
 43,411,600 11.81 12.62 12.23 3,545,980 2,839,580 10.5
02/12/2022
11.81
 35,881,900 11.04 11.81 10.87 3,262,900 47,120 44.7
01/12/2022
11.04
 46,760,300 11.55 12.06 10.96 5,984,700 4,013,810 25.6
30/11/2022
11.55
 36,162,100 10.87 11.55 10.66 4,786,400 1,339,005 46.9
29/11/2022
10.87
 47,922,700 10.19 10.87 10.24 7,128,800 274,300 87.7
28/11/2022
10.19
 34,144,600 9.56 10.19 9.85 3,630,113 241,400 40.7
25/11/2022
9.56
 23,104,500 8.96 9.56 9.09 1,206,500 340,200 9.7
24/11/2022
8.96
 14,875,700 9.01 9.18 8.58 1,529,200 1,452,428 0.8
23/11/2022
9.01
 13,541,100 9.60 9.73 9.01 1,639,500 1,361,200 2.9
22/11/2022
9.60
 35,659,800 9.60 10.19 9.30 1,683,800 2,665,215 -11.1
21/11/2022
9.60
 17,453,900 9.43 9.77 9.30 997,500 646,350 4.0
18/11/2022
9.43
 30,237,700 9.43 9.77 8.79 1,398,556 10,056,561 -96.1
17/11/2022
9.43
 18,656,400 8.96 9.56 9.09 4,582,300 999,200 39.8
16/11/2022
8.96
 22,957,500 8.41 8.96 7.84 1,073,400 257,840 8.6

Chính sách bảo mật | Điều khoản sử dụng |