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
(2024-10-15) 		-0.60 -4.05% 197,585,500 -2,523,411 -36.9
14.20
14.90
14.20
2 tháng
(2024-09-16) 		0.10 0.71% 493,043,800 -15,225,268 -226.9
14.10
15.45
14.20
3 tháng
(2024-08-16) 		-0.31 -2.11% 696,385,000 -17,442,587 -263.3
14.10
15.45
14.20
6 tháng
(2024-05-20) 		-4.23 -22.97% 1,472,587,000 -108,034,642 -1,872.1
13.73
18.43
14.20
12 tháng
(2023-11-20) 		-3.81 -21.16% 4,436,552,500 -149,022,868 -2,857.4
13.73
20.64
14.20
24 tháng
(2022-11-25) 		4.64 48.58% 11,086,926,800 -82,112,272 -1,796.0
9.56
21.45
14.20
36 tháng
(2021-11-30) 		-12.48 -46.78% 14,745,024,400 -101,451,274 -1,856.6
8.26
29.55
14.20
60 tháng
(2019-12-11) 		11.41 409.38% 16,590,955,946 -158,268,118 -3,735.6
2.15
29.55
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
14.61
 26,591,800 14.40 15.16 14.14 1,024,400 1,026,100 -0.0
23/06/2022
14.40
 16,572,500 14.44 14.44 13.59 925,300 2,760,900 -31.1
22/06/2022
14.44
 25,628,400 13.51 14.44 13.93 1,650,200 1,041,000 10.4
21/06/2022
13.51
 28,567,700 13.38 14.27 12.62 813,400 4,259,800 -54.8
20/06/2022
13.38
 29,310,800 14.36 14.99 13.38 515,900 9,368,900 -145.3
17/06/2022
14.36
 28,721,800 15.42 15.42 14.36 5,927,900 1,746,100 70.7
16/06/2022
15.42
 26,006,500 16.52 16.99 15.38 912,400 231,800 12.4
15/06/2022
16.52
 30,210,800 17.76 18.10 16.52 385,300 4,197,000 -74.1
14/06/2022
17.76
 10,120,400 18.99 18.99 17.67 133,300 194,200 -1.3
13/06/2022
18.99
 10,702,200 20.39 20.39 18.99 33,500 76,500 -1.0
10/06/2022
20.39
 6,290,000 21.20 21.20 20.39 357,800 9,300 8.4
09/06/2022
21.20
 6,611,000 20.98 21.58 20.98 1,551,100 181,600 34.2
08/06/2022
20.98
 8,699,500 20.30 21.41 20.26 896,900 282,300 15.2
07/06/2022
20.30
 9,660,700 20.47 20.47 19.11 1,254,400 91,300 27.8
06/06/2022
20.47
 6,115,400 20.69 21.24 20.35 203,300 7,200 4.8
03/06/2022
20.69
 8,604,500 21.11 21.15 20.43 128,200 48,300 1.9
02/06/2022
21.11
 10,980,100 21.62 22.05 20.90 261,600 334,700 -1.8
01/06/2022
21.62
 9,031,300 21.45 22.00 20.90 1,633,200 9,400 41.3
31/05/2022
21.45
 10,690,200 21.20 21.83 20.90 363,900 158,900 5.2
30/05/2022
21.20
 10,663,400 20.77 21.49 20.77 434,300 448,400 -0.4
27/05/2022
20.77
 8,742,300 20.69 21.20 20.39 139,800 121,100 0.5
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2022
20.69
 7,946,200 20.64 21.66 20.56 105,400 1,621,600 -36.9
25/05/2022
20.64
 9,619,600 19.98 20.98 19.89 395,800 2,831,100 -60.4
24/05/2022
19.98
 13,598,900 19.40 19.98 18.06 687,300 4,492,300 -91.3
23/05/2022
19.40
 10,081,200 20.48 20.69 19.06 609,100 2,353,900 -40.7
20/05/2022
20.48
 9,335,800 20.98 21.39 20.39 545,100 1,208,000 -16.3
19/05/2022
20.98
 8,416,700 20.60 21.14 19.89 571,300 337,300 5.9
18/05/2022
20.60
 10,785,800 20.14 21.48 20.31 1,386,600 224,700 28.8
17/05/2022
20.14
 8,208,600 18.85 20.14 18.23 140,500 423,200 -6.8
16/05/2022
18.85
 8,471,400 18.27 19.52 18.31 498,700 355,400 3.2
13/05/2022
18.27
 17,305,000 19.60 19.73 18.27 1,432,700 390,100 22.6
12/05/2022
19.60
 8,089,900 21.06 21.06 19.60 24,900 2,900 0.5
11/05/2022
21.06
 4,532,300 21.27 21.56 20.69 9,400 166,700 -4.0
10/05/2022
21.27
 11,674,300 20.94 21.52 19.64 1,002,900 758,700 6.2
09/05/2022
20.94
 14,588,800 22.48 22.48 20.94 1,232,100 508,000 18.2
06/05/2022
22.48
 14,963,500 24.14 24.14 22.48 811,100 747,500 1.7
05/05/2022
24.14
 10,868,100 24.97 25.47 23.85 109,400 822,400 -21.0
04/05/2022
24.97
 7,952,900 25.80 26.05 24.97 97,800 550,000 -13.8
29/04/2022
25.80
 10,427,700 25.31 26.14 25.01 295,000 392,000 -3.0
28/04/2022
25.31
 9,707,900 25.97 26.26 25.22 592,500 1,283,000 -21.2
27/04/2022
25.97
 7,463,600 26.22 26.43 25.43 60,300 1,503,000 -45.0
26/04/2022
26.22
 15,523,600 24.51 26.22 22.85 1,165,100 128,300 31.1
25/04/2022
24.51
 16,404,800 26.35 26.76 24.51 251,300 1,037,400 -24.1
22/04/2022
26.35
 13,201,300 26.93 27.76 25.43 54,800 1,772,300 -54.7
21/04/2022
26.93
 14,542,000 25.22 26.97 25.06 710,400 175,300 16.8
20/04/2022
25.22
 13,758,500 24.97 26.14 24.64 819,700 629,300 5.8
19/04/2022
24.97
 15,768,700 26.80 27.51 24.97 667,300 1,717,400 -33.7
18/04/2022
26.80
 18,699,800 28.05 28.05 26.22 936,800 642,500 10.1
15/04/2022
28.05
 12,856,200 28.76 29.34 27.89 63,700 1,323,500 -43.5
14/04/2022
28.76
 12,340,600 29.38 29.93 28.59 163,500 2,725,000 -89.3
13/04/2022
29.38
 16,660,500 27.47 29.38 26.47 242,400 372,300 -4.4
12/04/2022
27.47
 16,606,900 29.22 29.80 27.47 458,700 350,000 3.8
08/04/2022
29.22
 17,989,300 29.13 29.97 28.76 410,600 2,231,700 -64.0
07/04/2022
29.13
 23,236,900 29.55 30.80 29.13 757,000 451,600 11.2
06/04/2022
29.55
 18,821,500 28.80 29.97 28.30 1,343,300 189,700 40.8
05/04/2022
28.80
 17,035,800 28.22 30.05 28.39 430,500 166,000 9.3
04/04/2022
28.22
 28,162,500 26.39 28.22 26.93 239,300 350,500 -3.7
01/04/2022
26.39
 7,846,800 25.39 26.47 25.06 726,400 123,800 18.6
31/03/2022
25.39
 4,554,400 25.76 26.01 25.22 284,200 210,200 2.4
30/03/2022
25.76
 5,877,000 25.72 26.18 25.22 49,300 288,900 -7.4
29/03/2022
25.72
 5,304,000 25.14 26.01 25.39 522,500 155,500 11.4
28/03/2022
25.14
 10,102,500 25.89 25.89 24.81 118,400 782,100 -20.2
25/03/2022
25.89
 8,458,900 26.22 26.47 25.80 23,100 1,056,100 -32.2
24/03/2022
26.22
 8,935,200 26.60 26.64 26.22 346,200 1,651,900 -41.4
23/03/2022
26.60
 6,824,800 26.76 27.05 26.51 73,400 1,174,000 -35.3
22/03/2022
26.76
 8,155,200 26.64 27.39 26.60 332,800 1,451,100 -36.2
21/03/2022
26.64
 6,935,100 26.60 26.89 26.39 180,800 180,300 0.0
18/03/2022
26.60
 13,105,600 26.72 26.97 26.39 6,440,000 5,676,600 24.4
17/03/2022
26.72
 6,099,500 27.09 27.47 26.64 552,900 1,605,400 -34.1
16/03/2022
27.09
 4,868,500 27.14 27.64 27.01 31,000 350,500 -10.4
15/03/2022
27.14
 8,550,700 26.43 27.93 26.43 770,900 900,500 -4.2
14/03/2022
26.43
 7,352,000 27.05 27.05 26.10 949,700 988,500 -1.2
11/03/2022
27.05
 32,597,700 26.51 28.34 27.05 859,800 4,559,600 -122.7
10/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/03/2022
26.51
 2,000,300 24.82 26.51 26.51 0 39,000 -1.2
09/03/2022
24.82
 11,808,600 25.33 25.57 24.82 663,000 55,700 45.3
08/03/2022
25.33
 7,236,800 25.70 26.01 25.33 287,600 66,100 16.8
07/03/2022
25.70
 6,682,900 26.01 26.17 25.67 297,400 577,000 -21.3
04/03/2022
26.01
 4,592,100 25.94 26.65 26.01 816,500 39,200 60.6
03/03/2022
25.94
 4,220,200 25.63 25.97 25.36 18,200 19,700 -0.1
02/03/2022
25.63
 10,093,200 26.51 26.51 25.50 972,900 1,812,800 -63.9
01/03/2022
26.51
 6,539,700 26.61 26.92 26.28 1,225,400 528,100 54.9
28/02/2022
26.61
 5,989,600 26.38 27.12 26.31 1,474,300 1,256,400 17.6
25/02/2022
26.38
 11,134,100 25.67 27.36 25.87 344,500 1,823,600 -117.0
24/02/2022
25.67
 9,603,700 25.13 26.14 24.32 492,600 393,500 7.7
23/02/2022
25.13
 2,332,300 24.82 25.30 24.92 90,100 6,700 6.2
22/02/2022
24.82
 4,542,100 25.36 25.36 24.49 68,800 74,000 -0.4
21/02/2022
25.36
 5,775,200 24.35 25.67 24.49 491,400 24,900 35.0
18/02/2022
24.35
 4,821,000 24.01 24.62 23.57 177,400 505,100 -23.7
17/02/2022
24.01
 2,532,600 24.15 24.28 23.88 575,900 535,600 3.0
16/02/2022
24.15
 2,751,100 23.74 24.65 23.81 87,600 2,100 5.9
15/02/2022
23.74
 4,099,300 22.97 23.84 22.80 545,300 172,100 26.2
14/02/2022
22.97
 4,523,800 24.15 24.15 22.97 571,000 124,800 31.4
11/02/2022
24.15
 3,188,400 23.98 24.38 23.71 31,500 622,300 -42.4
10/02/2022
23.98
 2,717,400 24.32 24.55 23.68 233,600 161,300 5.2
09/02/2022
24.32
 5,053,900 23.64 24.62 23.47 2,456,800 1,091,600 97.6
08/02/2022
23.64
 2,728,600 23.78 23.81 23.03 553,900 284,300 18.8
07/02/2022
23.78
 4,058,400 23.30 24.25 23.37 1,230,200 586,800 45.3
28/01/2022
23.30
 4,715,200 21.95 23.30 21.89 775,000 66,400 47.9
27/01/2022
21.95
 4,314,900 21.24 22.56 20.97 1,174,100 19,400 75.1
26/01/2022
21.24
 4,556,200 21.18 21.75 20.77 1,139,200 820,800 16.9

Chính sách bảo mật | Điều khoản sử dụng |