CTCP Chứng khoán VNDirect (vnd)

11.45
0.20
(1.78%)
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
(2024-12-16) 		-1.85 -14.12% 139,653,300 -7,802,370 -96.4
11.25
13.15
11.25
2 tháng
(2024-11-15) 		-2.45 -17.88% 309,228,700 -11,117,827 -140.6
11.25
14.05
11.25
3 tháng
(2024-10-16) 		-3.40 -23.21% 493,019,400 -13,208,337 -170.4
11.25
14.90
11.25
6 tháng
(2024-07-18) 		-3.74 -24.95% 1,198,772,100 -24,783,667 -342.1
11.25
15.47
11.25
12 tháng
(2024-01-22) 		-7.40 -39.67% 3,681,337,700 -152,837,058 -2,846.7
11.25
20.64
11.25
24 tháng
(2023-01-27) 		-2.60 -18.76% 10,227,654,500 -171,114,215 -3,080.2
11.25
21.45
11.25
36 tháng
(2022-02-07) 		-12.53 -52.68% 14,769,412,200 -117,890,964 -2,456.1
8.26
29.55
11.25
60 tháng
(2020-02-10) 		8.47 305.02% 16,889,399,676 -166,918,238 -3,846.8
2.15
29.55
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
11.45
 5,751,100 11.25 11.50 11.25 971,000 93,100 10.0
14/01/2025
11.25
 5,963,300 11.55 11.55 11.25 14,500 1,347,950 -15.2
13/01/2025
11.55
 9,509,300 11.35 11.65 11.25 1,479,800 1,143,469 3.8
10/01/2025
11.45
 10,344,300 11.80 11.85 11.40 197,449 427,925 -2.7
09/01/2025
11.80
 3,515,600 11.85 11.95 11.80 84,966 454,182 -4.4
08/01/2025
11.85
 6,707,400 11.65 11.95 11.65 455,700 665,805 -2.5
07/01/2025
11.80
 7,306,000 11.95 12.15 11.75 44,750 484,600 -5.3
06/01/2025
11.95
 8,706,200 12.30 12.40 11.95 148,800 610,300 -5.7
03/01/2025
12.35
 9,768,200 12.60 12.65 12.30 22,091 1,120,434 -13.6
02/01/2025
12.60
 4,933,700 12.60 12.75 12.60 348,582 1,506,785 -14.6
31/12/2024
12.60
 7,658,400 12.80 12.80 12.60 31,600 2,067,600 -25.8
30/12/2024
12.75
 3,764,600 12.80 12.95 12.75 147,200 384,089 -3.0
27/12/2024
12.85
 5,232,900 12.95 13 12.80 120,500 174,305 -0.7
26/12/2024
12.95
 4,825,300 13.10 13.15 12.90 268,601 207,675 0.8
25/12/2024
13
 8,980,500 12.80 13.20 12.80 962,000 88,610 11.3
24/12/2024
12.75
 5,390,600 12.80 12.85 12.65 431,700 214,358 2.8
23/12/2024
12.80
 5,025,800 12.75 12.95 12.75 212,360 260,420 -0.6
20/12/2024
12.70
 8,038,000 13 13.05 12.70 270,483 930,020 -8.5
19/12/2024
12.95
 9,953,200 13 13.05 12.85 38,300 701,300 -8.6
18/12/2024
13.15
 4,503,700 13.15 13.20 13.10 304,090 704,400 -5.3
17/12/2024
13.10
 3,515,500 13.15 13.25 13.05 282,030 580,345 -3.9
16/12/2024
13.10
 6,010,800 13.05 13.25 13.05 812,500 405,800 5.4
13/12/2024
13.15
 6,202,400 13.25 13.30 13.10 595,200 527,300 0.9
12/12/2024
13.25
 5,446,800 13.20 13.40 13.20 399,200 320,785 1.0
11/12/2024
13.20
 7,146,500 13.35 13.45 13.20 69,400 388,280 -4.2
10/12/2024
13.40
 7,712,400 13.45 13.50 13.30 199,000 565,656 -4.9
09/12/2024
13.45
 10,776,000 13.55 13.60 13.40 138,300 1,797,166 -22.3
06/12/2024
13.55
 9,639,600 13.90 13.95 13.45 22,200 39,325 -0.2
05/12/2024
13.85
 32,342,600 13.25 13.90 12.50 1,018,500 1,362,715 -4.6
04/12/2024
13.25
 20,477,800 13.75 13.75 13.20 89,807 1,061,400 -13.1
03/12/2024
13.75
 4,665,100 13.85 13.90 13.70 1,013,500 905,725 1.5
02/12/2024
13.85
 4,428,300 13.90 13.90 13.80 1,338,566 628,100 9.9
29/11/2024
13.75
 5,479,800 13.95 13.95 13.75 20,200 1,089,925 -14.8
28/11/2024
13.90
 4,019,000 14 14.05 13.85 994,470 21,400 13.5
27/11/2024
13.90
 3,637,500 14.10 14.10 13.85 82,500 92,040 -0.1
26/11/2024
14.05
 5,414,500 13.90 14.15 13.85 157,640 8,160 2.1
25/11/2024
13.90
 4,974,000 13.75 13.90 13.70 17,000 25,600 -0.1
22/11/2024
13.70
 5,629,500 13.90 14 13.70 175,200 519,200 -4.7
21/11/2024
13.90
 2,400,400 13.85 13.95 13.80 100 123,800 -1.7
20/11/2024
13.80
 7,130,600 13.70 14.10 13.60 16,600 293,300 -3.8
19/11/2024
13.70
 3,985,400 13.90 13.95 13.70 604,635 304,750 4.2
18/11/2024
13.85
 7,235,800 13.70 14 13.60 167,415 636,900 -6.4
15/11/2024
13.70
 10,831,400 13.90 14.10 13.70 290,100 13,463 3.8
14/11/2024
14
 7,889,000 14.30 14.35 14 12,150 929,769 -13.1
13/11/2024
14.35
 8,900,800 14.30 14.45 14.20 489,809 1,126,000 -9.1
12/11/2024
14.40
 7,874,600 14.60 14.70 14.35 4,700 1,354,900 -19.5
11/11/2024
14.50
 8,410,500 14.75 14.80 14.45 11,800 1,999,300 -29.0
08/11/2024
14.80
 11,157,200 14.75 14.90 14.65 1,268,800 357,400 13.5
07/11/2024
14.70
 6,869,600 14.75 14.85 14.70 2,077,200 63,900 29.7
06/11/2024
14.70
 7,416,900 14.45 14.70 14.40 0 0 0
05/11/2024
14.35
 4,067,400 14.35 14.40 14.30 504,400 139,000 5.2
04/11/2024
14.30
 7,954,000 14.45 14.50 14.20 710,400 388,100 4.6
01/11/2024
14.35
 6,139,800 14.45 14.50 14.35 503,400 110,000 5.7
31/10/2024
14.55
 4,969,700 14.55 14.65 14.45 846,700 44,100 11.7
30/10/2024
14.50
 5,304,300 14.70 14.75 14.45 925,100 234,200 10.1
29/10/2024
14.70
 5,912,400 14.70 14.80 14.60 502,900 192,400 4.6
28/10/2024
14.60
 8,701,200 14.30 14.65 14.30 969,700 405,600 8.2
25/10/2024
14.30
 5,680,600 14.40 14.50 14.30 703,500 137,700 8.2
24/10/2024
14.30
 13,212,900 14.60 14.65 14.30 528,900 1,230,300 -10.2
23/10/2024
14.60
 10,995,500 14.70 14.75 14.55 565,900 2,035,800 -21.5
22/10/2024
14.65
 10,220,400 14.65 14.80 14.60 484,500 660,600 -2.6
21/10/2024
14.70
 12,610,700 14.75 15 14.65 925,400 902,800 0.4
18/10/2024
14.85
 7,743,600 14.95 15.05 14.85 282,600 132,000 2.3
17/10/2024
14.90
 7,669,800 14.70 14.90 14.60 237,000 422,700 -2.7
16/10/2024
14.65
 14,089,800 14.80 14.95 14.60 208,600 1,987,400 -26.3
15/10/2024
14.80
 19,086,700 15.15 15.30 14.80 293,800 1,981,500 -25.4
14/10/2024
15.15
 14,025,900 15.35 15.45 15.10 33,500 475,700 -6.8
11/10/2024
15.20
 9,323,100 15.15 15.35 15.10 601,800 534,100 1.0
10/10/2024
15.10
 12,853,900 15.30 15.45 15.10 612,200 956,600 -5.3
09/10/2024
15.20
 16,764,800 14.90 15.35 14.85 1,157,300 109,000 15.8
08/10/2024
14.85
 8,764,400 14.95 15.15 14.80 728,300 126,000 9.0
07/10/2024
14.95
 10,629,800 14.80 15.10 14.75 215,000 769,000 -8.2
04/10/2024
14.65
 14,280,700 14.80 14.95 14.65 236,200 1,011,000 -11.4
03/10/2024
14.80
 19,579,200 15.15 15.30 14.80 36,400 1,164,400 -17.1
02/10/2024
15.10
 15,709,100 15.35 15.40 15.10 42,800 1,839,300 -27.5
01/10/2024
15.45
 25,688,100 15.30 15.70 15.30 311,100 1,029,800 -11.1
30/09/2024
15.25
 14,278,500 15.20 15.45 15.15 634,300 1,247,200 -9.4
27/09/2024
15.20
 24,214,700 15.15 15.55 15.10 1,531,300 852,200 10.4
26/09/2024
15.05
 13,846,700 15.15 15.30 15.05 1,510,800 1,311,600 3.0
25/09/2024
15.05
 19,317,900 14.90 15.15 14.85 3,956,200 5,477,200 -22.7
24/09/2024
14.80
 10,378,000 14.80 14.85 14.65 1,307,000 4,475,000 -46.6
23/09/2024
14.85
 8,600,700 15 15.10 14.80 693,900 2,695,900 -29.8
20/09/2024
15
 20,360,600 14.75 15.20 14.75 6,796,800 2,277,000 67.7
19/09/2024
14.60
 9,420,500 14.80 14.85 14.60 81,000 3,116,400 -44.6
18/09/2024
14.70
 11,496,600 14.60 14.90 14.55 182,700 697,700 -7.6
17/09/2024
14.55
 6,359,800 14.10 14.55 14.10 825,400 209,100 8.8
16/09/2024
14.10
 9,565,300 14.30 14.40 14.10 866,200 234,000 9.0
13/09/2024
14.30
 4,953,900 14.30 14.50 14.25 25,800 159,200 -1.9
12/09/2024
14.30
 3,584,900 14.45 14.50 14.30 302,600 98,200 2.9
11/09/2024
14.30
 7,898,400 14.45 14.55 14.15 247,600 347,400 -1.4
10/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2024
14.50
 10,110,600 14.90 14.95 14.45 215,100 1,218,600 -14.8
09/09/2024
14.70
 7,166,800 14.70 14.85 14.60 0 0 0
06/09/2024
14.70
 9,007,900 14.75 14.89 14.65 1,023,000 962,500 0.9
05/09/2024
14.75
 8,236,400 14.75 14.99 14.65 479,100 517,500 -0.6
04/09/2024
14.75
 11,725,300 14.80 14.89 14.55 94,900 707,600 -9.4
30/08/2024
14.99
 6,635,800 15.23 15.23 14.99 212,400 957,600 -11.6
29/08/2024
15.09
 10,043,800 15.04 15.33 15.04 893,900 137,100 11.9
28/08/2024
14.89
 9,015,900 15.04 15.09 14.75 161,200 460,100 -4.6
27/08/2024
14.94
 10,330,700 15.14 15.23 14.89 111,000 1,488,000 -21.5
26/08/2024
15.18
 17,108,000 15.23 15.47 15.14 233,700 1,192,000 -15.2

Chính sách bảo mật | Điều khoản sử dụng |