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)
15/11/2022
8.41
 20,775,900 8.79 8.84 8.18 9,119,500 4,750,400 43.3
14/11/2022
8.79
 24,429,700 8.33 8.79 7.75 11,191,700 207,354 113.7
11/11/2022
8.33
 20,037,800 8.26 8.67 8.22 7,547,150 149,300 72.5
10/11/2022
8.26
 17,433,600 8.88 8.88 8.26 2,668,210 1,201,700 14.3
09/11/2022
8.88
 8,485,700 9.05 9.34 8.84 1,407,500 619,500 8.2
08/11/2022
9.05
 16,698,900 8.88 9.05 8.32 3,253,330 108,100 33.5
07/11/2022
8.88
 27,986,600 9.51 9.60 8.88 6,269,900 1,822,200 46.5
04/11/2022
9.51
 22,894,900 10.15 10.15 9.47 660,030 628,130 0.4
03/11/2022
10.15
 17,829,600 10.28 10.28 9.90 248,700 302,700 -0.6
02/11/2022
10.28
 22,057,400 10.02 10.49 9.81 1,000,320 136,402 10.5
01/11/2022
10.02
 18,763,400 9.77 10.07 9.56 580,155 352,278 2.7
31/10/2022
9.77
 25,078,200 9.94 10.11 9.26 1,669,700 758,500 10.5
28/10/2022
9.94
 24,818,000 9.64 10.28 9.81 1,677,340 868,260 9.5
27/10/2022
9.64
 37,105,200 9.05 9.64 8.92 2,376,900 4,347,300 -22.3
26/10/2022
9.05
 28,090,600 9.73 10.19 9.05 1,187,200 2,870,700 -18.8
25/10/2022
9.73
 65,493,700 10.45 10.79 9.73 1,206,400 12,014,400 -123.8
24/10/2022
10.45
 11,765,700 11.21 11.21 10.45 263,600 2,119,000 -23.0
21/10/2022
11.21
 25,276,000 12.02 12.06 11.21 831,200 7,097,200 -84.1
20/10/2022
12.02
 11,010,800 12.36 12.40 11.94 1,231,000 2,519,600 -18.2
19/10/2022
12.36
 12,985,000 12.40 12.66 12.23 2,809,000 2,542,600 4.0
18/10/2022
12.40
 20,878,500 12.32 12.87 12.40 4,499,000 2,055,007 35.7
17/10/2022
12.32
 15,969,600 12.32 12.32 11.72 2,561,800 4,912,921 -34.1
14/10/2022
12.32
 26,019,100 11.81 12.62 12.06 5,123,000 4,093,650 14.9
13/10/2022
11.81
 10,524,700 11.85 12.15 11.72 2,090,940 2,036,800 0.8
12/10/2022
11.85
 25,606,000 11.60 12.32 11.30 5,437,700 6,351,840 -12.8
11/10/2022
11.60
 15,411,100 12.45 12.45 11.60 306,100 2,950,175 -36.1
10/10/2022
12.45
 19,678,300 12.11 12.62 11.43 1,104,400 468,100 9.3
07/10/2022
12.11
 30,613,400 13.00 13.00 12.11 1,889,700 2,760,300 -12.4
06/10/2022
13.00
 14,379,500 13.93 13.93 13.00 345,600 840,700 -7.6
05/10/2022
13.93
 12,876,800 13.08 13.97 13.42 1,493,200 173,400 21.6
04/10/2022
13.08
 20,089,800 13.85 14.27 13.08 791,200 4,538,300 -57.7
03/10/2022
13.85
 15,967,100 14.87 14.87 13.85 366,703 1,566,745 -19.6
30/09/2022
14.87
 21,992,300 14.78 15.04 13.93 311,300 2,073,000 -30.8
29/09/2022
14.78
 12,162,200 15.12 15.55 14.78 25,110 423,500 -6.9
28/09/2022
15.12
 19,715,300 14.87 15.46 14.78 1,447,700 1,008,800 7.8
27/09/2022
14.87
 13,334,400 14.82 15.08 14.74 113,800 183,900 -1.2
26/09/2022
14.82
 28,900,100 15.76 15.76 14.70 149,600 3,636,800 -60.9
23/09/2022
15.76
 15,980,400 16.14 16.31 15.72 58,500 3,280,240 -59.8
22/09/2022
16.14
 17,717,300 15.72 16.23 15.46 633,900 921,400 -5.5
21/09/2022
15.72
 10,544,400 15.97 16.06 15.55 535,200 2,835,800 -42.6
20/09/2022
15.97
 16,307,400 15.16 15.97 15.16 669,200 166,460 9.5
19/09/2022
15.16
 20,706,900 16.14 16.23 15.16 294,000 1,476,400 -21.1
16/09/2022
16.14
 23,557,600 16.82 16.82 16.14 2,021,188 4,836,780 -53.5
15/09/2022
16.82
 7,684,400 16.99 17.20 16.78 143,300 1,413,000 -34.7
14/09/2022
16.99
 22,127,700 16.86 17.08 16.23 624,520 2,357,309 -4.6
13/09/2022
16.86
 14,810,300 17.08 17.20 16.61 472,140 2,255,530 -4.6
12/09/2022
17.08
 10,407,100 17.33 17.71 17.03 615,820 618,859 26.5
09/09/2022
17.33
 17,791,400 16.99 17.33 16.44 1,660,900 363,700 26.5
08/09/2022
16.99
 14,694,200 16.99 17.42 16.86 591,400 18,000 11.5
07/09/2022
16.99
 28,135,800 18.18 18.35 16.99 399,700 3,989,600 -71.8
06/09/2022
18.18
 10,989,800 18.18 18.48 18.14 149,200 954,300 -17.2
05/09/2022
18.18
 12,898,200 18.43 18.56 18.18 24,900 84,300 -1.3
31/08/2022
18.43
 11,983,700 18.43 18.60 18.14 101,200 169,300 -1.5
30/08/2022
18.43
 13,185,700 18.86 19.16 18.43 257,100 341,800 -1.8
29/08/2022
18.86
 37,942,300 19.03 19.03 17.76 53,400 230,100 -3.9
26/08/2022
19.03
 20,429,200 19.50 19.54 18.90 49,500 359,800 -7.0
25/08/2022
19.50
 20,642,700 19.20 19.79 19.28 120,200 19,600 2.3
24/08/2022
19.20
 12,780,900 19.33 19.45 19.11 2,087,400 1,527,800 12.6
23/08/2022
19.33
 25,373,000 18.86 19.33 18.43 771,100 826,700 -1.3
22/08/2022
18.86
 19,927,200 19.24 19.50 18.77 23,800 1,194,000 -26.0
19/08/2022
19.24
 15,079,100 19.11 19.45 18.94 169,300 174,900 -0.1
18/08/2022
19.11
 22,191,200 18.90 19.50 18.77 2,526,200 179,300 52.8
17/08/2022
18.90
 20,985,900 19.07 19.33 18.77 137,900 1,876,800 -38.7
16/08/2022
19.07
 18,915,800 19.07 19.28 18.82 1,068,300 24,200 23.4
15/08/2022
19.07
 14,742,400 19.11 19.41 18.94 1,098,700 548,100 12.4
12/08/2022
19.11
 21,203,000 18.65 19.20 18.43 617,400 6,500 13.7
11/08/2022
18.65
 37,946,100 18.86 19.45 18.39 2,161,000 58,000 46.2
10/08/2022
18.86
 21,196,600 19.16 19.28 18.82 110,300 467,500 -7.9
09/08/2022
19.16
 21,850,200 18.82 19.28 18.52 500,500 104,900 8.9
08/08/2022
18.82
 23,484,200 18.69 18.94 18.56 595,000 334,900 5.8
05/08/2022
18.69
 28,980,600 18.01 18.99 17.76 842,200 11,500 18.3
04/08/2022
18.01
 29,973,600 17.97 18.35 17.71 2,286,200 1,729,900 11.8
03/08/2022
17.97
 26,534,700 17.63 18.01 17.37 1,437,400 958,600 10.1
02/08/2022
17.63
 31,411,800 17.33 18.10 17.37 793,200 164,600 13.0
01/08/2022
17.33
 42,530,300 16.23 17.33 16.31 1,327,100 997,300 6.7
29/07/2022
16.23
 26,439,400 16.01 16.48 15.97 1,087,500 23,100 20.3
28/07/2022
16.01
 17,149,900 15.46 16.27 15.63 883,700 25,100 16.2
27/07/2022
15.46
 18,073,000 15.46 15.55 15.12 80,200 766,640 -12.5
26/07/2022
15.46
 14,054,700 15.93 16.10 15.46 13,900 47,300 -0.6
25/07/2022
15.93
 14,915,300 16.10 16.31 15.63 234,100 170,100 1.2
22/07/2022
16.10
 15,427,200 16.27 16.48 16.10 925,300 2,760,900 5.6
21/07/2022
16.27
 16,010,200 16.31 16.61 16.23 887,900 128,700 14.5
20/07/2022
16.31
 23,701,000 15.93 16.69 16.14 1,088,800 552,500 10.3
19/07/2022
15.93
 22,450,900 16.14 16.23 15.63 741,700 196,800 10.2
18/07/2022
16.14
 19,723,900 16.06 16.44 16.06 3,281,800 42,600 61.5
15/07/2022
16.06
 22,697,400 16.40 16.69 16.06 2,181,400 1,224,100 18.1
14/07/2022
16.40
 30,892,100 15.72 16.57 15.38 2,020,800 2,073,100 -1.0
13/07/2022
15.72
 22,995,300 15.55 16.01 15.46 3,057,100 2,081,500 18.0
12/07/2022
15.55
 20,230,500 15.16 15.72 15.04 13,800 2,243,600 -40.8
11/07/2022
15.16
 19,432,000 15.59 16.06 14.87 29,700 1,347,400 -23.5
08/07/2022
15.59
 23,575,000 15.04 15.80 15.29 9,400 166,700 -23.5
07/07/2022
15.04
 21,112,600 14.95 15.29 14.57 3,194,300 75,100 55.2
06/07/2022
14.95
 29,433,800 15.80 15.84 14.95 1,609,200 206,600 24.7
05/07/2022
15.80
 24,649,200 16.31 16.44 15.80 533,900 163,700 6.9
04/07/2022
16.31
 27,091,500 15.80 16.74 16.01 812,300 28,900 15.1
01/07/2022
15.80
 35,630,900 14.78 15.80 14.19 2,413,700 32,600 44.3
30/06/2022
14.78
 32,005,300 15.76 16.23 14.78 2,540,700 525,400 35.1
29/06/2022
15.76
 30,989,500 15.55 16.31 15.25 1,518,400 1,164,340 6.9
28/06/2022
15.55
 23,855,900 15.63 16.06 15.38 2,487,400 101,800 43.7
27/06/2022
15.63
 25,199,600 14.61 15.63 14.61 2,746,100 806,000 33.8

Chính sách bảo mật | Điều khoản sử dụng |