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)
06/09/2021
17.09
 12,143,400 17.09 17.56 16.85 917,200 102,000 41.3
01/09/2021
17.09
 0 17.09 17.09 17.09 0 0 0
31/08/2021
17.09
 0 17.09 17.09 17.09 0 0 0
30/08/2021
17.09
 0 17.09 17.09 17.09 0 0 0
27/08/2021
17.09
 9,442,700 17.16 17.22 16.58 310,000 504,400 -9.7
26/08/2021
17.16
 7,128,466 17.39 17.46 16.89 383,800 91,400 14.9
25/08/2021
17.39
 8,881,771 16.89 17.39 16.41 1,078,210 222,000 43.1
24/08/2021
16.89
 22,243,753 18.00 18.07 16.31 1,119,400 3,494,600 -120.4
23/08/2021
18.00
 13,622,489 17.90 18.41 17.63 1,021,600 236,960 42.1
20/08/2021
17.90
 20,994,500 18.27 18.51 17.56 1,725,900 308,500 75.2
19/08/2021
18.27
 8,386,900 18.00 18.34 17.87 1,525,700 201,400 71.1
18/08/2021
18.00
 14,100,000 17.80 18.44 17.63 892,400 1,809,700 -48.7
17/08/2021
17.80
 18,941,900 17.93 17.93 17.49 18,900 802,210 -41.0
16/08/2021
17.93
 12,984,200 17.36 18.20 17.36 206,700 631,770 -22.2
13/08/2021
17.36
 8,946,021 16.75 17.39 16.62 2,210 175,200 -8.7
12/08/2021
16.75
 8,352,003 16.89 17.12 16.55 42,900 351,000 -15.4
11/08/2021
16.89
 11,038,689 17.33 17.43 16.89 13,300 632,313 -31.4
10/08/2021
17.33
 10,327,826 17.56 17.80 17.19 25,400 148,900 -6.4
09/08/2021
17.56
 11,066,293 16.92 18.00 16.55 8,910 200,800 -9.8
06/08/2021
16.92
 11,114,500 17.29 17.36 16.92 7,500 145,900 -7.0
05/08/2021
17.29
 9,280,000 16.82 17.43 16.58 812,000 158,000 32.9
04/08/2021
16.82
 9,115,600 16.85 17.12 16.62 62,703 143,600 -4.0
03/08/2021
16.85
 18,640,000 15.54 16.85 15.43 249,900 108,700 6.9
02/08/2021
15.54
 9,272,500 15.57 15.81 15.30 1,042,310 1,100 48.2
30/07/2021
15.57
 13,199,400 15.50 15.81 15.30 552,400 143,200 18.8
29/07/2021
15.50
 10,216,400 14.73 15.50 14.79 631,100 171,400 20.6
28/07/2021
14.73
 6,224,726 14.69 14.96 14.59 3,300 219,900 -9.5
27/07/2021
14.69
 12,717,500 14.15 15.13 14.18 84,200 297,100 -9.3
26/07/2021
14.15
 5,946,100 14.08 14.29 12.73 26,700 215,920 -7.9
23/07/2021
14.08
 9,244,088 14.59 14.62 14.08 23,000 110,300 -3.7
22/07/2021
14.59
 7,505,009 13.98 14.79 13.78 89,500 102,100 -0.5
21/07/2021
13.98
 5,934,200 13.98 14.35 13.75 119,500 95,800 1.0
20/07/2021
13.98
 8,111,743 12.77 13.98 12.56 366,600 64,600 11.7
19/07/2021
12.77
 6,827,094 13.81 13.81 12.73 170,550 116,400 2.0
16/07/2021
13.81
 4,041,683 13.91 14.12 13.75 43,300 130,000 -3.6
15/07/2021
13.91
 5,057,619 13.14 14.15 12.90 59,300 101,800 -1.6
14/07/2021
13.14
 3,790,983 13.41 13.64 12.83 37,200 123,700 -3.4
13/07/2021
13.41
 5,583,077 12.77 13.41 12.77 142,400 27,800 4.5
12/07/2021
12.77
 12,624,165 14.12 14.32 12.73 343,300 244,000 3.8
09/07/2021
14.12
 7,899,583 14.73 14.83 13.81 605,600 362,600 10.1
08/07/2021
14.73
 5,632,004 15.03 15.20 14.59 27,400 1,009,800 -43.6
07/07/2021
15.03
 10,311,958 14.46 15.03 13.98 381,000 2,155,600 -76.5
06/07/2021
14.46
 8,253,283 16.04 16.21 14.46 27,000 796,108 -36.0
05/07/2021
16.04
 6,437,607 16.35 16.55 15.67 39,100 309,230 -12.8
02/07/2021
16.35
 9,497,426 15.67 16.89 15.64 31,600 475,230 -21.4
01/07/2021
15.67
 9,491,270 15.00 15.81 15.00 13,900 269,500 -11.7
30/06/2021
15.00
 5,558,299 15.27 15.30 15.00 12,800 250,000 -10.6
29/06/2021
15.27
 6,120,561 15.37 15.64 15.03 18,900 202,600 -8.4
28/06/2021
15.37
 5,988,496 15.20 15.70 15.20 793,140 314,900 21.8
25/06/2021
15.20
 10,503,774 14.42 15.27 14.35 10,300 356,500 -14.9
24/06/2021
14.42
 2,669,624 14.49 14.73 14.25 112,000 190,400 -3.4
23/06/2021
14.49
 4,298,164 14.22 14.69 14.02 632,900 244,300 16.7
22/06/2021
14.22
 4,363,249 14.18 14.46 14.18 101,200 174,000 -3.1
21/06/2021
14.18
 6,223,600 14.76 14.76 14.18 618,200 935,700 0
18/06/2021
14.76
 4,362,739 14.83 15.20 14.52 158,900 368,300 -9.2
17/06/2021
14.83
 5,729,400 14.42 14.86 13.17 622,100 260,300 15.7
16/06/2021
14.42
 8,979,945 15.10 15.10 14.12 60,800 479,100 -18.1
15/06/2021
15.10
 9,589,054 14.69 15.37 14.22 1,154,200 755,700 17.9
14/06/2021
14.69
 9,754,469 13.44 14.76 13.44 568,500 2,659,000 -89.3
11/06/2021
13.44
 10,810,833 12.73 13.64 12.56 1,586,300 1,359,000 8.2
10/06/2021: Quyền mua cổ phiếu: 1/1 Giá: 14.5 (Volume + 100%, Ratio=1)
10/06/2021
12.73
 18,162,646 12.18 13.41 12.63 40,970 2,584,100 -98.1
09/06/2021
12.18
 7,271,578 11.08 12.18 10.86 225,200 907,300 -38.9
08/06/2021
11.08
 5,758,746 12.05 12.45 11.08 170,100 286,850 -6.8
07/06/2021
12.05
 8,602,570 12.77 12.85 11.63 92,900 336,700 -13.9
04/06/2021
12.77
 6,440,423 12.94 13.42 12.47 71,800 283,900 -12.9
03/06/2021
12.94
 7,968,997 11.77 12.94 11.84 191,000 357,755 -10.0
02/06/2021
11.77
 6,742,399 10.72 11.77 10.51 71,200 183,500 -6.1
01/06/2021
10.72
 6,461,146 10.51 10.74 10.25 60,400 151,800 -4.6
31/05/2021
10.51
 4,728,438 9.72 10.57 9.72 18,100 100,850 -4.0
28/05/2021
9.72
 3,687,305 9.36 9.77 9.30 12,800 94,500 -3.7
27/05/2021
9.36
 4,481,023 9.64 9.64 9.09 5,000 135,800 -5.9
26/05/2021
9.64
 2,375,800 9.64 9.74 9.55 27,700 47,500 -0.9
25/05/2021
9.64
 3,157,700 9.53 9.72 9.39 4,900 899,800 -40.4
24/05/2021
9.53
 4,872,140 9.36 9.60 9.24 5,800 69,400 -2.8
21/05/2021
9.36
 4,967,588 9.41 9.55 9.17 21,800 358,100 -14.9
20/05/2021
9.41
 4,193,900 9.05 9.62 9.00 22,900 368,000 -15.2
19/05/2021
9.05
 3,991,016 8.69 9.07 8.67 37,000 277,000 -10.1
18/05/2021
8.69
 6,006,190 8.62 8.98 8.58 9,300 2,110,350 -87.3
17/05/2021
8.62
 3,858,968 8.67 8.77 8.56 10,400 819,033 -33.1
14/05/2021
8.67
 4,736,187 8.73 8.84 8.56 1,400 940,400 -38.7
13/05/2021
8.73
 4,663,041 8.79 8.98 8.65 4,500 225,300 -9.2
12/05/2021
8.79
 4,211,231 8.56 8.81 8.39 5,800 106,100 -4.1
11/05/2021
8.56
 7,067,746 8.77 8.98 8.56 19,000 89,600 -2.9
10/05/2021
8.77
 5,463,708 8.35 8.77 8.24 15,200 26,000 -0.4
07/05/2021
8.35
 5,979,787 8.12 8.54 8.01 17,600 51,800 -1.4
06/05/2021
8.12
 4,718,500 8.14 8.22 7.99 20,700 337,200 -12.2
05/05/2021
8.14
 9,866,633 7.84 8.33 7.65 11,700 187,900 -6.7
04/05/2021
7.84
 5,671,493 7.65 7.86 7.19 74,300 540,215 -16.7
29/04/2021
7.65
 4,559,417 7.55 7.76 7.55 110,800 106,000 0.2
28/04/2021
7.55
 4,408,616 7.42 7.67 7.38 25,500 62,050 -1.3
27/04/2021
7.42
 3,234,990 7.36 7.50 6.64 14,600 106,600 -3.2
26/04/2021
7.36
 4,536,336 7.67 7.72 7.36 53,300 128,100 -2.7
23/04/2021
7.67
 5,407,960 7.40 7.67 7.36 86,600 7,100 2.8
22/04/2021
7.40
 8,171,688 7.63 7.91 7.40 35,100 184,900 -5.5
20/04/2021
7.63
 5,350,200 7.88 7.93 7.61 80,200 177,900 -3.6
19/04/2021
7.88
 4,237,035 7.82 8.01 7.67 60,700 68,000 -0.3
16/04/2021
7.82
 9,237,562 7.63 7.82 7.29 1,025,000 19,700 35.7
15/04/2021
7.63
 7,804,307 7.84 7.88 7.53 68,400 146,500 -2.8
14/04/2021
7.84
 7,796,398 7.65 7.86 7.46 7,700 145,400 -5.1
13/04/2021
7.65
 11,907,669 7.88 8.07 7.63 1,836,901 186,900 62.0

Chính sách bảo mật | Điều khoản sử dụng |