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
(2024-10-16) 		-0.95 -6.48% 189,330,200 -1,813,873 -26.0
13.70
14.90
13.70
2 tháng
(2024-09-16) 		-0.40 -2.84% 503,875,200 -11,749,573 -174.7
13.70
15.45
13.70
3 tháng
(2024-08-19) 		-0.76 -5.24% 689,095,800 -15,757,173 -237.7
13.70
15.45
13.70
6 tháng
(2024-05-20) 		-4.73 -25.68% 1,483,418,400 -106,390,444 -1,855.0
13.70
18.43
13.70
12 tháng
(2023-11-21) 		-4.73 -25.68% 4,409,174,200 -149,050,594 -2,874.3
13.70
20.64
13.70
24 tháng
(2022-11-28) 		3.51 34.39% 11,074,653,700 -81,231,998 -1,786.5
10.19
21.45
13.70
36 tháng
(2021-12-01) 		-12.64 -47.99% 14,747,744,300 -100,709,200 -1,917.0
8.26
29.55
13.70
60 tháng
(2019-12-12) 		10.80 372.74% 16,601,720,036 -156,498,174 -3,716.0
2.15
29.55
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
3.61
 1,920,860 3.61 3.66 3.58 49,230 3,000 0.8
12/11/2020
3.61
 1,201,560 3.61 3.62 3.54 43,390 10,120 0.6
11/11/2020
3.61
 1,459,230 3.57 3.62 3.53 149,330 10,500 2.4
10/11/2020
3.57
 3,648,830 3.35 3.57 3.32 119,380 18,300 1.7
09/11/2020
3.35
 1,177,300 3.28 3.38 3.31 17,320 0 0.3
06/11/2020
3.28
 522,050 3.27 3.29 3.23 107,500 16,390 1.4
05/11/2020
3.27
 774,120 3.30 3.33 3.24 144,490 23,070 1.9
04/11/2020
3.30
 1,807,620 3.20 3.30 3.20 25,080 2,600 0.4
03/11/2020
3.20
 741,780 3.19 3.24 3.19 256,370 114,900 2.2
02/11/2020
3.19
 694,450 3.08 3.23 3.08 253,460 600 3.8
30/10/2020
3.08
 578,120 3.13 3.14 3.03 77,980 191,160 -1.7
29/10/2020
3.13
 1,315,700 3.10 3.15 3.03 90,910 510 1.3
28/10/2020
3.10
 3,003,290 3.20 3.20 3.02 54,210 34,990 0.3
27/10/2020
3.20
 2,588,450 3.25 3.27 3.17 7,435,040 7,318,900 1.8
26/10/2020
3.25
 1,219,060 3.33 3.37 3.25 246,800 12,140 3.7
23/10/2020
3.33
 677,070 3.35 3.36 3.30 110,606 60,636 0.8
22/10/2020
3.35
 1,031,670 3.31 3.35 3.23 182,670 34,430 2.4
21/10/2020
3.31
 2,169,430 3.33 3.41 3.29 63,050 10,500 0.8
20/10/2020
3.33
 740,320 3.33 3.36 3.27 120,980 64,160 0.9
19/10/2020
3.33
 1,518,840 3.31 3.39 3.30 35,240 37,400 -0.0
16/10/2020
3.31
 1,007,500 3.30 3.37 3.26 10,000 35,900 -0.4
15/10/2020
3.30
 1,129,040 3.30 3.36 3.24 7,920 73,470 -1.0
14/10/2020
3.30
 932,500 3.22 3.30 3.21 90,470 44,100 0.7
13/10/2020
3.22
 871,600 3.29 3.29 3.20 830 34,550 -0.5
12/10/2020
3.29
 1,501,100 3.32 3.41 3.25 15,230 126,690 -1.8
09/10/2020
3.32
 1,651,430 3.20 3.33 3.20 159,900 226,890 -1.0
08/10/2020
3.20
 1,208,280 3.20 3.21 3.16 24,610 122,020 -1.5
07/10/2020
3.20
 1,300,100 3.21 3.21 3.16 9,620 346,320 -5.2
06/10/2020
3.21
 2,056,770 3.17 3.31 3.17 25,220 89,780 -1.0
05/10/2020
3.17
 2,012,050 2.97 3.17 2.98 326,570 204,310 1.7
02/10/2020
2.97
 1,899,860 2.97 2.98 2.86 28,810 256,870 -3.2
01/10/2020
2.97
 3,568,650 2.81 3.00 2.83 98,590 1,350,560 -17.7
30/09/2020
2.81
 1,686,350 2.81 2.81 2.78 404,410 493,620 -1.2
29/09/2020
2.81
 2,814,600 2.87 2.89 2.80 1,000,000 1,020,890 -0.3
28/09/2020
2.87
 2,693,560 2.79 2.89 2.79 1,593,340 1,493,650 1.4
25/09/2020
2.79
 2,722,580 2.80 2.83 2.77 1,500,000 1,404,380 1.3
24/09/2020
2.80
 1,981,430 2.81 2.82 2.77 1,500,000 1,261,400 3.2
23/09/2020
2.81
 2,297,410 2.77 2.86 2.78 23,030 1,373,000 -18.2
22/09/2020
2.77
 2,042,820 2.73 2.79 2.70 26,550 1,003,000 -12.9
21/09/2020
2.73
 1,970,920 2.70 2.77 2.71 13,310 833,000 -10.8
18/09/2020
2.70
 2,251,700 2.64 2.73 2.64 21,770 832,750 -10.4
17/09/2020
2.64
 557,070 2.64 2.65 2.62 1,150 0 0.0
16/09/2020
2.64
 1,179,800 2.66 2.66 2.64 53,000 671,350 -7.9
15/09/2020
2.66
 901,320 2.64 2.66 2.63 29,600 110,070 -1.0
14/09/2020
2.64
 471,780 2.61 2.65 2.62 54,540 10,660 0.6
11/09/2020
2.61
 365,890 2.59 2.61 2.57 10,640 0 0.1
10/09/2020
2.59
 566,500 2.57 2.62 2.58 870 0 0.0
09/09/2020
2.57
 570,750 2.57 2.59 2.52 39,430 3,300 0.4
08/09/2020
2.57
 372,930 2.53 2.57 2.52 8,990 0 0.1
07/09/2020
2.53
 963,940 2.55 2.63 2.52 36,000 108,130 -0.9
04/09/2020
2.55
 896,660 2.53 2.59 2.45 39,830 1,120 0.5
03/09/2020
2.53
 393,090 2.53 2.56 2.52 4,730 0 0.1
01/09/2020
2.53
 272,710 2.51 2.54 2.50 1,120 10 0.0
31/08/2020
2.51
 399,230 2.53 2.56 2.50 20,610 2,800 0.2
28/08/2020
2.53
 1,251,080 2.49 2.58 2.50 46,180 100,000 -0.7
27/08/2020
2.49
 577,010 2.49 2.50 2.47 65,540 10,200 0.7
26/08/2020
2.49
 613,280 2.47 2.49 2.46 25,500 33,000 -0.1
25/08/2020
2.47
 918,510 2.47 2.50 2.47 34,560 53,000 -0.2
24/08/2020
2.47
 938,740 2.42 2.49 2.43 22,330 49,860 -0.3
21/08/2020
2.42
 548,280 2.40 2.43 2.39 20,000 21,670 -0.0
20/08/2020
2.40
 300,950 2.42 2.42 2.38 7,500 33,170 -0.3
19/08/2020
2.42
 337,170 2.38 2.42 2.37 210 45,360 -0.5
18/08/2020
2.38
 713,530 2.42 2.42 2.38 1,110 4,670 -0.0
17/08/2020
2.42
 317,530 2.42 2.42 2.39 11,300 24,590 -0.2
14/08/2020
2.42
 477,820 2.45 2.46 2.40 250,000 252,420 -0.0
13/08/2020
2.45
 804,080 2.44 2.46 2.43 10,960 567,590 -6.3
12/08/2020
2.44
 331,820 2.43 2.45 2.41 0 52,760 -0.6
11/08/2020
2.43
 500,210 2.40 2.44 2.40 20,490 40,000 -0.2
10/08/2020
2.40
 521,100 2.39 2.43 2.39 81,000 572,260 -5.5
07/08/2020
2.39
 418,890 2.39 2.40 2.37 1,100 75,600 -0.9
06/08/2020
2.39
 486,460 2.42 2.43 2.38 24,340 188,650 -1.9
05/08/2020
2.42
 403,550 2.40 2.45 2.38 20,320 40,000 -0.2
04/08/2020
2.40
 980,220 2.37 2.42 2.37 567,610 223,000 3.9
03/08/2020
2.37
 693,140 2.33 2.39 2.29 29,150 121,800 -1.0
31/07/2020
2.33
 445,280 2.39 2.39 2.26 40,250 99,000 -0.7
30/07/2020
2.39
 356,500 2.37 2.40 2.36 184,900 48,140 1.6
29/07/2020
2.37
 997,930 2.43 2.43 2.26 116,000 9,270 1.2
28/07/2020
2.43
 736,100 2.33 2.44 2.31 77,010 0 0.9
27/07/2020
2.33
 1,469,170 2.50 2.50 2.33 95,260 27,000 0.8
24/07/2020
2.50
 819,470 2.62 2.62 2.44 184,700 58,610 1.5
23/07/2020
2.62
 433,550 2.61 2.62 2.52 140,000 121,110 0.3
22/07/2020
2.61
 422,740 2.64 2.66 2.58 40,000 111,390 -0.9
21/07/2020
2.64
 405,240 2.65 2.67 2.63 440 154,080 -2.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
20/07/2020
2.65
 417,590 2.66 2.70 2.65 14,100 86,310 -0.9
17/07/2020
2.66
 352,990 2.67 2.68 2.65 13,500 41,000 -0.4
16/07/2020
2.67
 260,060 2.69 2.71 2.65 10,000 53,230 -0.6
15/07/2020
2.69
 265,590 2.71 2.74 2.68 28,110 157,750 -1.8
14/07/2020
2.71
 502,170 2.67 2.71 2.65 29,000 164,110 -1.8
13/07/2020
2.67
 262,870 2.64 2.67 2.64 70,270 108,760 -0.5
10/07/2020
2.64
 421,530 2.67 2.70 2.64 42,580 42,260 0.0
09/07/2020
2.67
 399,830 2.63 2.67 2.63 30,370 40,000 -0.1
08/07/2020
2.63
 364,340 2.64 2.64 2.60 10,000 147,550 -1.8
07/07/2020
2.64
 422,370 2.65 2.69 2.61 72,700 52,920 0.3
06/07/2020
2.65
 318,760 2.61 2.67 2.60 12,580 40,000 -0.4
03/07/2020
2.61
 268,380 2.62 2.63 2.59 12,100 47,940 -0.5
02/07/2020
2.62
 189,460 2.65 2.65 2.60 30,000 40,000 -0.1
01/07/2020
2.65
 419,100 2.64 2.68 2.59 24,130 41,960 -0.2
30/06/2020
2.64
 629,280 2.64 2.67 2.54 143,500 20,940 1.6
29/06/2020
2.64
 666,910 2.74 2.74 2.58 174,000 70,960 1.4
26/06/2020
2.74
 448,840 2.73 2.80 2.67 47,140 52,210 -0.1

Chính sách bảo mật | Điều khoản sử dụng |