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)
25/01/2022
21.18
 4,062,100 20.67 21.28 19.96 1,041,000 297,200 45.9
24/01/2022
20.67
 10,824,100 22.22 22.22 20.67 1,582,600 364,400 75.5
21/01/2022
22.22
 3,340,700 22.90 22.90 22.19 529,900 462,500 4.7
20/01/2022
22.90
 5,270,900 22.53 23.47 21.89 777,300 603,300 12.6
19/01/2022
22.53
 5,719,000 21.07 22.53 21.51 552,400 129,600 27.3
18/01/2022
21.07
 10,178,000 22.63 22.63 21.07 774,500 597,900 11.3
17/01/2022
22.63
 9,920,600 24.32 24.45 22.63 117,700 1,037,600 -62.2
14/01/2022
24.32
 3,774,600 24.62 24.92 24.32 88,000 551,900 -33.8
13/01/2022
24.62
 5,859,200 25.80 26.14 24.38 81,200 686,400 -44.7
12/01/2022
25.80
 7,979,000 24.65 25.90 24.32 440,300 194,800 18.3
11/01/2022
24.65
 9,943,500 26.07 26.68 24.65 85,300 269,200 -14.2
10/01/2022
26.07
 11,309,600 27.02 27.22 26.07 89,400 469,400 -29.4
07/01/2022
27.02
 6,086,000 27.42 27.59 26.92 23,100 171,900 -11.9
06/01/2022
27.42
 5,635,300 27.73 28.07 27.36 27,800 159,800 -10.8
05/01/2022
27.73
 6,570,000 28.03 28.64 27.73 24,400 279,800 -21.2
04/01/2022
28.03
 5,138,300 27.69 28.50 27.69 10,400 155,900 -12.0
31/12/2021
27.69
 3,670,100 27.96 28.30 27.49 16,500 106,300 -7.4
30/12/2021
27.96
 7,017,200 26.68 28.03 26.68 352,300 70,600 23.2
29/12/2021
26.68
 4,658,000 26.51 27.12 26.07 170,800 95,300 6.1
28/12/2021
26.51
 5,572,100 27.02 27.42 26.51 66,100 191,600 -10.0
27/12/2021
27.02
 3,352,200 26.99 27.83 27.02 37,400 188,800 -12.2
24/12/2021
26.99
 4,563,800 26.61 27.32 26.01 92,000 262,100 -13.4
23/12/2021
26.61
 12,384,600 28.13 28.13 26.34 45,900 182,200 -10.8
22/12/2021
28.13
 7,315,400 28.64 28.88 27.96 122,900 70,800 4.3
21/12/2021
28.64
 5,790,100 28.78 29.15 28.44 106,000 54,300 4.4
20/12/2021
28.78
 10,203,200 27.02 28.88 27.02 341,500 120,700 18.8
17/12/2021
27.02
 9,981,000 26.01 27.02 25.84 2,757,000 1,061,800 135.4
16/12/2021
26.01
 9,606,000 26.68 26.99 25.80 61,300 171,700 -8.5
15/12/2021
26.68
 4,300,800 27.26 27.42 26.68 88,000 82,800 0.4
14/12/2021
27.26
 5,137,300 27.19 27.63 26.75 503,100 190,700 25.3
13/12/2021
27.19
 6,761,000 26.68 27.36 26.38 496,500 147,800 27.9
10/12/2021
26.68
 4,585,800 26.99 27.26 26.34 43,800 266,000 -17.5
09/12/2021
26.99
 5,493,000 25.63 26.99 25.36 552,200 36,000 39.5
08/12/2021
25.63
 4,521,100 25.23 25.84 25.16 54,100 186,200 -10.0
07/12/2021
25.23
 4,965,200 24.96 25.53 24.69 638,300 328,800 22.9
06/12/2021
24.96
 9,022,800 24.65 25.84 24.35 1,070,600 470,700 45.0
03/12/2021
24.65
 8,460,100 26.24 26.51 24.65 493,800 161,300 25.6
02/12/2021
26.24
 3,741,200 26.34 26.85 26.04 800,200 137,200 52.1
01/12/2021
26.34
 7,029,100 26.68 26.68 26.01 598,700 1,133,400 -41.6
30/11/2021
26.68
 8,111,500 26.99 27.56 26.21 1,551,800 547,300 79.7
29/11/2021
26.99
 5,665,100 26.34 27.19 25.80 409,300 319,700 7.1
26/11/2021
26.34
 13,234,400 27.39 27.53 26.17 72,600 1,768,400 -134.4
25/11/2021
27.39
 5,966,500 27.49 28.00 27.05 201,200 467,700 -21.7
24/11/2021
27.49
 6,121,900 27.26 27.93 27.05 78,600 484,700 -32.9
23/11/2021
27.26
 7,457,900 25.50 27.26 25.26 233,400 89,200 11.1
22/11/2021
25.50
 9,582,400 25.33 26.17 24.62 305,600 456,500 -11.4
19/11/2021
25.33
 12,004,300 26.21 26.41 24.38 296,300 966,700 -50.7
18/11/2021
26.21
 8,332,800 25.09 26.85 25.50 113,000 1,759,000 -128.8
17/11/2021
25.09
 12,131,700 23.47 25.09 23.91 542,400 1,794,900 -93.0
16/11/2021
23.47
 7,190,400 23.71 24.05 23.17 181,900 136,200 3.2
15/11/2021
23.71
 6,307,900 23.61 24.45 23.30 68,300 702,400 -45.3
12/11/2021
23.61
 5,773,600 23.17 23.64 22.97 357,600 146,000 14.7
11/11/2021
23.17
 13,367,300 23.44 24.05 22.56 124,600 1,742,300 -111.7
10/11/2021
23.44
 7,866,000 23.47 23.91 23.03 89,500 466,800 -26.3
09/11/2021
23.47
 7,745,500 22.86 23.47 22.56 44,700 153,300 -7.3
08/11/2021
22.86
 9,452,200 21.75 23.13 21.78 131,400 270,100 -9.3
05/11/2021
21.75
 6,930,300 21.58 22.16 21.68 16,400 170,100 -10.0
04/11/2021
21.58
 12,203,700 20.20 21.58 20.26 686,600 83,900 38.0
03/11/2021
20.20
 10,255,700 20.47 20.84 20.03 274,700 144,100 7.9
02/11/2021
20.47
 8,923,900 19.96 20.77 19.62 299,400 162,400 8.2
01/11/2021
19.96
 11,127,400 19.25 20.10 19.28 334,800 1,723,000 -80.9
29/10/2021
19.25
 8,517,600 19.01 19.45 18.81 172,400 129,100 2.5
28/10/2021
19.01
 16,950,700 18.07 19.25 18.27 375,200 137,600 13.4
27/10/2021
18.07
 7,074,500 17.29 18.07 17.29 1,599,200 58,800 81.8
26/10/2021
17.29
 3,620,700 17.09 17.36 16.80 46,000 51,600 -0.3
25/10/2021
17.09
 7,723,400 17.63 17.63 17.09 6,400 323,600 -16.2
22/10/2021
17.63
 6,356,300 17.90 17.93 17.53 24,500 273,200 -13.0
21/10/2021
17.90
 4,104,900 17.90 18.10 17.73 91,400 105,500 -0.7
20/10/2021
17.90
 6,096,900 18.10 18.24 17.63 10,000 825,900 -43.4
19/10/2021
18.10
 6,570,500 17.93 18.41 17.80 310,900 48,600 14.1
18/10/2021
17.93
 10,412,000 17.39 18.04 17.36 305,200 59,500 13.1
15/10/2021
17.39
 4,071,700 17.33 17.56 17.33 9,000 8,500 0.0
14/10/2021
17.33
 8,615,700 17.33 17.56 17.09 179,900 3,071,000 -148.3
13/10/2021
17.33
 3,530,400 17.53 17.70 17.19 41,100 79,000 -2.0
12/10/2021
17.53
 3,703,100 17.66 17.73 17.46 182,200 101,100 4.2
11/10/2021
17.66
 4,150,000 17.33 17.73 17.33 229,400 8,500 11.4
08/10/2021
17.33
 4,429,500 17.22 17.49 17.16 470,100 135,100 17.2
07/10/2021
17.22
 4,953,900 17.09 17.39 16.85 12,600 141,400 -6.6
06/10/2021
17.09
 3,166,600 17.09 17.22 16.99 619,000 191,300 22.9
05/10/2021
17.09
 7,448,500 16.38 17.33 16.58 258,200 619,500 -18.0
04/10/2021
16.38
 8,818,100 16.72 16.72 16.14 293,200 357,200 -3.0
01/10/2021
16.72
 7,358,600 17.22 17.26 16.72 520,149 923,349 -20.3
30/09/2021
17.22
 3,522,900 17.16 17.39 17.02 383,300 464,500 -4.1
29/09/2021
17.16
 4,195,800 17.39 17.39 17.02 7,400 262,600 -12.9
28/09/2021
17.39
 4,741,200 16.95 17.46 16.79 40,100 64,700 -1.2
27/09/2021
16.95
 9,127,300 17.76 17.90 16.95 46,800 1,058,200 -52.0
24/09/2021
17.76
 3,061,300 18.10 18.10 17.76 105,100 86,300 1.0
23/09/2021
18.10
 5,303,100 18.04 18.41 17.97 1,016,200 238,300 41.7
22/09/2021
18.04
 5,520,200 17.87 18.07 17.56 705,500 103,100 32.0
21/09/2021
17.87
 7,346,100 18.10 18.10 17.60 184,000 246,300 -3.3
20/09/2021
18.10
 7,074,700 18.34 18.68 18.07 323,500 70,600 13.8
17/09/2021
18.34
 12,264,200 17.80 18.74 17.76 3,343,900 2,203,000 61.4
16/09/2021
17.80
 3,673,200 18.07 18.14 17.76 226,300 194,000 1.8
15/09/2021
18.07
 6,082,900 17.93 18.14 17.60 116,000 94,500 1.1
14/09/2021
17.93
 4,932,800 18.27 18.34 17.93 1,128,400 207,400 49.6
13/09/2021
18.27
 9,300,100 18.14 18.41 17.73 1,644,400 529,700 59.5
10/09/2021
18.14
 11,475,800 17.87 18.37 17.83 864,700 95,600 41.4
09/09/2021
17.87
 6,342,900 17.73 17.87 17.56 727,400 221,500 26.5
08/09/2021
17.73
 8,451,300 17.56 18.04 17.56 591,200 183,100 21.6
07/09/2021
17.56
 10,610,300 17.09 17.87 17.22 382,200 260,300 6.3

Chính sách bảo mật | Điều khoản sử dụng |