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)
25/06/2020
2.73
 318,100 2.72 2.73 2.63 76,030 0 1.0
24/06/2020
2.72
 709,590 2.77 2.81 2.71 53,500 82,650 -0.4
23/06/2020
2.77
 1,651,840 2.65 2.80 2.68 49,700 64,880 -0.2
22/06/2020
2.65
 276,600 2.65 2.67 2.62 52,300 41,580 0.1
19/06/2020
2.65
 471,300 2.59 2.65 2.59 93,140 40,000 0.7
18/06/2020
2.59
 291,580 2.62 2.62 2.55 67,720 78,830 -0.1
17/06/2020
2.62
 349,160 2.62 2.64 2.58 51,670 40,190 0.2
16/06/2020
2.62
 828,960 2.45 2.62 2.46 163,480 30 2.1
15/06/2020
2.45
 900,520 2.59 2.61 2.41 94,740 142,800 -0.6
12/06/2020
2.59
 864,890 2.61 2.61 2.49 140,490 124,000 0.2
11/06/2020
2.61
 1,294,510 2.76 2.77 2.59 100,630 177,930 -1.1
10/06/2020
2.76
 1,226,160 2.74 2.78 2.67 194,550 162,000 0.5
09/06/2020
2.74
 1,098,390 2.81 2.81 2.73 63,110 142,510 -1.1
08/06/2020
2.81
 1,140,330 2.76 2.85 2.78 32,790 83,270 -0.7
05/06/2020
2.76
 553,840 2.73 2.78 2.69 166,170 40,000 1.7
04/06/2020
2.73
 1,762,950 2.60 2.76 2.64 44,340 177,550 -1.8
03/06/2020
2.60
 299,560 2.59 2.61 2.57 6,060 45,630 -0.5
02/06/2020
2.59
 707,380 2.61 2.64 2.56 62,210 40,340 0.3
01/06/2020
2.61
 563,870 2.56 2.61 2.57 50,910 40,000 0.1
29/05/2020
2.56
 698,280 2.56 2.58 2.50 237,750 41,000 2.5
28/05/2020
2.56
 640,500 2.56 2.59 2.52 44,180 40,000 0.1
27/05/2020
2.56
 875,430 2.64 2.70 2.56 66,610 94,460 -0.4
26/05/2020
2.64
 918,430 2.54 2.65 2.55 39,990 140,000 -1.3
25/05/2020
2.54
 901,770 2.49 2.55 2.49 20,800 154,440 -1.7
22/05/2020
2.49
 1,275,900 2.43 2.55 2.42 6,510 114,430 -1.3
21/05/2020
2.43
 285,510 2.45 2.45 2.42 0 22,330 -0.3
20/05/2020
2.45
 366,980 2.45 2.45 2.40 6,010 20,000 -0.2
19/05/2020
2.45
 941,120 2.41 2.49 2.43 20,060 25,730 -0.1
18/05/2020
2.41
 613,630 2.40 2.42 2.37 41,490 199,910 -1.9
15/05/2020
2.40
 998,670 2.46 2.47 2.39 22,390 173,270 -1.8
14/05/2020
2.46
 1,533,990 2.42 2.49 2.35 93,470 203,270 -1.3
13/05/2020
2.42
 997,180 2.46 2.46 2.37 4,220 270,500 -3.2
12/05/2020
2.46
 2,214,440 2.37 2.49 2.37 7,960 578,150 -6.9
11/05/2020
2.37
 1,691,260 2.24 2.37 2.29 22,830 32,670 -0.1
08/05/2020
2.24
 1,099,470 2.21 2.29 2.23 27,610 120,000 -1.0
07/05/2020
2.21
 775,900 2.19 2.22 2.17 65,600 135,000 -0.8
06/05/2020
2.19
 418,620 2.15 2.19 2.14 41,050 97,590 -0.6
05/05/2020
2.15
 259,120 2.16 2.17 2.14 40,150 50,000 -0.1
04/05/2020
2.16
 462,800 2.20 2.20 2.16 22,000 40,050 -0.2
29/04/2020
2.20
 341,480 2.18 2.21 2.17 78,670 20,000 0.6
28/04/2020
2.18
 918,860 2.20 2.21 2.15 58,650 467,950 -4.4
27/04/2020
2.20
 653,770 2.19 2.24 2.19 320 51,800 -0.6
24/04/2020
2.19
 545,210 2.23 2.24 2.16 56,000 320,680 -2.9
23/04/2020
2.23
 885,930 2.24 2.28 2.20 75,000 341,570 -2.9
22/04/2020
2.24
 1,755,810 2.21 2.30 2.10 44,900 582,390 -5.8
21/04/2020
2.21
 1,768,960 2.37 2.37 2.21 54,080 602,220 -6.1
20/04/2020
2.37
 1,054,800 2.46 2.48 2.37 46,600 359,380 -3.7
17/04/2020
2.46
 1,563,540 2.35 2.46 2.39 138,390 341,150 -2.4
16/04/2020
2.35
 1,085,770 2.28 2.37 2.25 61,940 93,770 -0.4
15/04/2020
2.28
 713,990 2.26 2.32 2.26 27,390 0 0.3
14/04/2020
2.26
 811,380 2.28 2.29 2.23 0 120,670 -1.4
13/04/2020
2.28
 740,970 2.31 2.35 2.28 12,070 409,360 -4.6
10/04/2020
2.31
 1,020,600 2.31 2.34 2.25 90,880 380,000 -3.3
09/04/2020
2.31
 1,567,080 2.21 2.36 2.19 32,120 163,350 -1.5
08/04/2020
2.21
 761,880 2.27 2.27 2.17 43,000 430,530 -4.2
07/04/2020
2.27
 772,910 2.29 2.29 2.20 82,930 423,410 -3.8
06/04/2020
2.29
 1,161,690 2.24 2.31 2.23 153,510 744,250 -6.7
03/04/2020
2.24
 482,440 2.23 2.29 2.21 76,440 182,500 -1.2
01/04/2020
2.23
 265,610 2.28 2.29 2.18 240 153,450 -1.7
31/03/2020
2.28
 365,190 2.28 2.28 2.15 91,800 115,740 -0.3
30/03/2020
2.28
 338,160 2.30 2.30 2.14 114,760 10,840 1.2
27/03/2020
2.30
 380,090 2.31 2.31 2.15 162,100 121,770 0.5
26/03/2020
2.31
 606,350 2.35 2.35 2.19 174,340 298,660 -1.3
25/03/2020
2.35
 413,700 2.31 2.38 2.26 100,770 247,320 -1.7
24/03/2020
2.31
 379,870 2.38 2.38 2.22 72,160 108,590 -0.4
23/03/2020
2.38
 164,420 2.55 2.55 2.38 10,000 27,350 -0.2
20/03/2020
2.55
 185,470 2.60 2.60 2.52 70,900 70,000 0.0
19/03/2020
2.60
 414,640 2.61 2.61 2.50 70,500 105,770 -0.4
18/03/2020
2.61
 298,780 2.65 2.65 2.57 70,500 105,770 -0.4
17/03/2020
2.65
 351,090 2.65 2.66 2.50 69,600 110,300 -0.5
16/03/2020
2.65
 657,000 2.67 2.67 2.51 98,000 315,740 -2.8
13/03/2020
2.67
 665,130 2.69 2.69 2.51 52,010 319,790 -3.4
12/03/2020
2.69
 194,240 2.89 2.89 2.69 50,000 29,040 0.3
11/03/2020
2.89
 389,190 2.71 2.89 2.59 30,000 70,750 -0.6
10/03/2020
2.71
 585,660 2.71 2.71 2.58 101,000 187,930 -1.1
09/03/2020
2.71
 1,249,660 2.76 2.76 2.57 30,000 181,500 -2.0
06/03/2020
2.76
 237,500 2.76 2.76 2.72 500 30,000 -0.4
05/03/2020
2.76
 166,170 2.76 2.76 2.71 500 30,000 -0.4
04/03/2020
2.76
 342,750 2.77 2.77 2.69 1,000 230,000 -3.1
03/03/2020
2.77
 519,750 2.71 2.77 2.67 540 233,690 -3.1
02/03/2020
2.71
 213,020 2.71 2.71 2.66 0 30,000 -0.4
28/02/2020
2.71
 283,960 2.75 2.75 2.63 0 30,960 -0.4
27/02/2020
2.75
 216,890 2.74 2.75 2.67 10 54,120 -0.7
26/02/2020
2.74
 304,540 2.75 2.75 2.66 0 69,840 -0.9
25/02/2020
2.75
 471,360 2.72 2.75 2.65 0 108,020 -1.5
24/02/2020
2.72
 563,990 2.82 2.82 2.65 0 131,980 -1.8
21/02/2020
2.82
 328,310 2.83 2.83 2.77 3,030 32,000 -0.4
20/02/2020
2.83
 203,430 2.85 2.85 2.78 0 93,600 -1.3
19/02/2020
2.85
 258,870 2.85 2.85 2.78 0 85,000 -1.2
18/02/2020
2.85
 605,060 2.87 2.87 2.77 124,410 372,000 -3.4
17/02/2020
2.87
 231,090 2.85 2.88 2.81 50,920 49,600 0.0
14/02/2020
2.85
 137,900 2.84 2.85 2.79 6,160 47,560 -0.6
13/02/2020
2.84
 65,030 2.87 2.87 2.81 0 0 0
12/02/2020
2.87
 313,910 2.84 2.87 2.80 77,660 10,020 0.9
11/02/2020
2.84
 173,340 2.78 2.84 2.75 0 40 -0.0
10/02/2020
2.78
 31,640 2.82 2.82 2.77 960 0 0.0
07/02/2020
2.82
 158,540 2.83 2.85 2.77 0 27,120 -0.4
06/02/2020
2.83
 210,290 2.83 2.85 2.68 40,460 23,350 0.2
05/02/2020
2.83
 104,530 2.81 2.83 2.75 10,000 290 0.1
04/02/2020
2.81
 617,580 2.81 2.81 2.68 195,190 353,500 -2.1

Chính sách bảo mật | Điều khoản sử dụng |