CTCP Chứng khoán VNDirect (vnd)

13.25
-0.50
(-3.64%)
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
(2024-11-04) 		-0.55 -3.85% 140,371,300 -1,063,547 -14.4
13.70
14.80
13.75
2 tháng
(2024-10-04) 		-0.90 -6.14% 359,351,300 -3,959,747 -57.8
13.70
15.20
13.75
3 tháng
(2024-09-04) 		-1 -6.77% 630,851,200 -13,433,547 -199.5
13.70
15.45
13.75
6 tháng
(2024-06-06) 		-3.61 -20.79% 1,314,429,100 -65,066,018 -1,074.7
13.70
17.55
13.75
12 tháng
(2023-12-11) 		-4.90 -26.26% 4,009,646,400 -142,372,968 -2,719.9
13.70
20.64
13.75
24 tháng
(2022-12-14) 		0.50 3.75% 10,616,606,800 -110,758,227 -2,192.9
11.09
21.45
13.75
36 tháng
(2021-12-20) 		-15.03 -52.22% 14,719,738,700 -104,553,474 -2,214.1
8.26
29.55
13.75
60 tháng
(2019-12-30) 		10.87 377.77% 16,654,900,606 -156,169,838 -3,711.0
2.15
29.55
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2024
13.25
 20,477,800 13.75 13.75 13.20 90,307 1,061,400 0
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
23/08/2024
15.09
 12,163,100 15.23 15.28 14.89 87,200 1,670,800 -24.7
22/08/2024
15.09
 15,267,000 15.09 15.43 14.99 957,100 946,100 0.1
21/08/2024
15.04
 10,622,600 15.09 15.23 14.94 45,600 1,451,900 -22.0
20/08/2024
15.04
 22,247,800 14.41 15.09 14.41 3,265,100 361,800 44.0
19/08/2024
14.46
 9,101,700 14.60 14.80 14.46 519,200 205,700 4.7
16/08/2024
14.51
 18,120,600 13.88 14.65 13.88 2,237,000 161,000 30.9
15/08/2024
13.78
 5,183,100 14.02 14.07 13.78 47,700 215,400 -2.4
14/08/2024
13.97
 7,845,600 14.31 14.31 13.97 149,200 562,000 -6.0
13/08/2024
14.22
 12,786,400 14.60 14.65 14.02 415,700 648,700 -3.5
12/08/2024
14.55
 6,023,100 14.65 14.80 14.51 186,900 231,500 -0.7
09/08/2024
14.65
 10,154,500 14.51 14.70 14.36 324,450 302,400 0.3
08/08/2024
14.22
 10,432,400 14.12 14.70 14.02 221,400 102,100 1.7
07/08/2024
14.17
 4,698,300 14.31 14.31 13.97 314,200 938,300 -9.1
06/08/2024
14.26
 8,581,300 14.02 14.31 13.73 540,800 178,600 5.4
05/08/2024
13.73
 16,443,600 14.36 14.51 13.73 32,600 1,603,700 -23.0
02/08/2024
14.75
 9,399,600 14.41 14.85 14.07 800,400 325,100 7.0
01/08/2024
14.51
 10,959,000 15.09 15.14 14.51 276,100 879,500 -9.2
31/07/2024
15.04
 4,926,800 15.14 15.23 14.99 776,100 144,200 9.9
30/07/2024
14.99
 5,425,700 15.14 15.28 14.94 334,300 262,800 1.2
29/07/2024
15.14
 6,167,500 15.33 15.47 15.14 334,300 262,800 1.2
26/07/2024
15.23
 4,694,100 15.23 15.38 15.14 553,000 205,500 5.5
25/07/2024
15.18
 5,642,400 15.09 15.38 14.94 114,600 338,500 -3.5
24/07/2024
15.33
 12,284,000 15.18 15.43 14.60 1,429,600 1,837,500 -6.1
23/07/2024
15.18
 6,442,700 15.57 15.57 15.04 622,400 205,180 6.6
22/07/2024
15.47
 12,742,800 15.38 15.52 15.04 2,655,200 709,700 30.9
19/07/2024
15.38
 13,927,500 15.14 15.62 14.99 2,509,300 374,000 33.9
18/07/2024
14.99
 13,106,100 14.94 15.14 14.51 62,800 2,081,600 -30.9
17/07/2024
14.89
 14,014,000 15.52 15.62 14.80 299,800 2,902,700 -41.5
16/07/2024
15.43
 15,032,200 15.67 15.81 15.33 135,300 3,319,600 -51.4
15/07/2024
15.67
 10,314,900 15.91 16.01 15.67 464,600 2,142,500 -27.4

Chính sách bảo mật | Điều khoản sử dụng |