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)
06/09/2019
2.76
 1,197,510 2.76 2.76 2.61 200 242,410 -3.2
05/09/2019
2.76
 285,960 2.77 2.77 2.72 0 80,000 -1.1
04/09/2019
2.77
 450,300 2.79 2.79 2.72 13,500 225,450 -2.9
03/09/2019
2.79
 269,100 2.81 2.81 2.75 0 155,700 -2.1
30/08/2019
2.81
 311,890 2.81 2.82 2.77 75,000 17,460 0.8
29/08/2019
2.81
 350,670 2.82 2.84 2.73 46,000 511,420 -6.2
28/08/2019
2.82
 120,590 2.80 2.83 2.79 0 300,000 -4.1
27/08/2019
2.80
 489,410 2.87 2.89 2.80 1,000 150,000 -2.1
26/08/2019
2.87
 269,140 2.89 2.89 2.84 0 5,000 -0.1
23/08/2019
2.89
 95,590 2.93 2.93 2.89 2,300 17,820 -0.2
22/08/2019
2.93
 189,160 2.92 2.94 2.90 1,500 25,000 -0.3
21/08/2019
2.92
 261,210 2.94 2.94 2.91 0 71,000 -1.0
20/08/2019
2.94
 116,800 2.95 2.99 2.94 12,100 30,550 -0.3
19/08/2019
2.95
 116,300 2.95 3.01 2.95 0 33,830 -0.5
16/08/2019
2.95
 1,005,620 2.94 3.08 2.89 10,000 286,560 -4.1
15/08/2019
2.94
 371,730 2.91 2.94 2.84 20,000 19,150 0.0
14/08/2019
2.91
 123,070 2.91 2.94 2.90 0 15,000 -0.2
13/08/2019
2.91
 217,470 2.93 2.93 2.88 10 0 0.0
12/08/2019
2.93
 143,350 2.93 2.94 2.92 0 10,000 -0.1
09/08/2019
2.93
 235,300 2.93 2.95 2.91 900 38,800 -0.6
08/08/2019
2.93
 431,780 2.94 2.94 2.89 0 40,610 -0.6
07/08/2019
2.94
 335,360 2.95 2.96 2.89 32,000 15,000 0.2
06/08/2019
2.95
 401,470 2.96 2.96 2.87 0 540 -0.0
05/08/2019
2.96
 261,280 2.97 2.97 2.93 2,000 37,880 -0.5
02/08/2019
2.97
 396,420 2.96 2.97 2.90 35,000 16,000 0.3
01/08/2019
2.96
 89,870 2.97 2.98 2.94 10,000 37,770 -0.4
31/07/2019
2.97
 360,560 2.97 2.97 2.92 20,000 0 0.3
30/07/2019
2.97
 229,950 2.98 2.98 2.94 13,830 0 0.2
29/07/2019
2.98
 201,640 2.99 2.99 2.93 20,000 7,000 0.2
26/07/2019
2.99
 299,310 2.99 2.99 2.93 0 9,400 -0.1
25/07/2019
2.99
 301,730 3.00 3.00 2.93 3,000 1,000 0.0
24/07/2019
3.00
 712,860 3.01 3.01 2.93 0 0 0
23/07/2019
3.01
 404,800 3.01 3.05 2.97 2,500 17,590 -0.2
22/07/2019
3.01
 333,330 3.07 3.07 3.00 0 5,900 -0.1
19/07/2019
3.07
 305,730 3.06 3.08 3.05 18,500 54,920 -0.6
18/07/2019
3.06
 186,390 3.08 3.08 3.04 15,100 20,000 -0.1
17/07/2019
3.08
 649,960 3.03 3.10 3.03 0 5,000 -0.1
16/07/2019
3.03
 247,350 3.00 3.04 3.00 3,000 0 0.0
15/07/2019
3.00
 249,820 3.00 3.02 2.98 0 0 0
12/07/2019
3.00
 407,930 3.04 3.06 3.00 13,500 6,200 0.1
11/07/2019
3.04
 396,060 3.03 3.05 3.02 0 0 0
10/07/2019
3.03
 324,480 3.04 3.05 3.02 26,500 0 0.4
09/07/2019
3.04
 284,240 3.05 3.05 2.99 37,920 36,500 0.0
08/07/2019
3.05
 184,990 3.07 3.07 3.01 20,500 20,000 0.0
05/07/2019
3.07
 884,910 3.06 3.07 3.01 23,570 606,100 -8.7
04/07/2019
3.06
 588,990 3.03 3.07 3.00 35,220 200,000 -2.5
03/07/2019
3.03
 437,010 3.05 3.05 2.99 60,630 202,150 -2.1
02/07/2019
3.05
 322,020 3.10 3.11 3.05 16,480 200,000 -2.8
01/07/2019
3.10
 146,570 3.09 3.13 3.08 10,000 0 0.2
28/06/2019
3.09
 213,130 3.08 3.09 3.03 30,000 0 0.5
27/06/2019
3.08
 201,970 3.10 3.10 3.03 70,000 0 1.1
26/06/2019
3.10
 97,270 3.11 3.11 3.06 26,500 0 0.4
25/06/2019
3.11
 81,230 3.12 3.12 3.09 110,520 86,200 0.4
24/06/2019
3.12
 214,970 3.13 3.14 3.09 56,010 15,000 0.6
21/06/2019
3.13
 184,820 3.12 3.13 3.09 26,000 8,500 0.3
20/06/2019
3.12
 158,180 3.09 3.13 3.08 10 0 0.0
19/06/2019
3.09
 126,060 3.10 3.10 3.03 5,000 12,000 -0.1
18/06/2019
3.10
 227,450 3.05 3.10 3.00 7,000 36,020 -0.4
17/06/2019
3.05
 589,890 3.13 3.14 3.05 3,000 43,030 -0.6
14/06/2019
3.13
 393,330 3.13 3.15 2.99 30,000 42,500 -0.2
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
3.13
 215,070 3.11 3.15 3.10 0 10,000 -0.2
12/06/2019
3.11
 134,090 3.10 3.11 3.07 6,000 28,400 -0.4
11/06/2019
3.10
 177,330 3.08 3.11 3.06 15,000 10,060 0.1
10/06/2019
3.08
 75,250 3.09 3.13 3.08 0 11,300 -0.2
07/06/2019
3.09
 136,240 3.06 3.10 3.04 0 0 0
06/06/2019
3.06
 183,970 3.05 3.07 3.01 4,200 0 0.1
05/06/2019
3.05
 50,540 3.04 3.11 3.05 310 4,000 -0.1
04/06/2019
3.04
 169,890 3.01 3.07 3.01 8,300 19,230 -0.2
03/06/2019
3.01
 1,285,920 3.11 3.22 3.01 120,000 329,050 -3.3
31/05/2019
3.11
 366,210 3.14 3.14 3.01 74,000 0 1.2
30/05/2019
3.14
 112,450 3.14 3.14 3.12 11,500 10,000 0.0
29/05/2019
3.14
 216,940 3.15 3.15 3.10 62,660 10,000 0.9
28/05/2019
3.15
 403,420 3.18 3.18 3.14 24,560 30,000 -0.1
27/05/2019
3.18
 146,020 3.18 3.18 3.15 30,270 10,000 0.3
24/05/2019
3.18
 493,090 3.22 3.23 3.18 0 73,060 -1.2
23/05/2019
3.22
 177,400 3.24 3.24 3.20 1,780 41,000 -0.6
22/05/2019
3.24
 701,110 3.23 3.27 3.20 181,360 93,000 1.5
21/05/2019
3.23
 144,410 3.23 3.27 3.21 16,000 10,000 0.1
20/05/2019
3.23
 438,740 3.24 3.26 3.20 50 15,640 -0.3
17/05/2019
3.24
 753,170 3.19 3.25 3.17 344,780 127,250 3.6
16/05/2019
3.19
 194,760 3.21 3.22 3.17 10,000 9,200 0.0
15/05/2019
3.21
 733,070 3.20 3.23 3.18 18,000 134,120 -1.9
14/05/2019
3.20
 763,610 3.21 3.21 3.17 10,660 70,000 -1.0
13/05/2019
3.21
 646,560 3.20 3.23 3.17 33,000 18,760 0.2
10/05/2019
3.20
 510,970 3.16 3.20 3.15 21,000 15,000 0.1
09/05/2019
3.16
 814,920 3.08 3.16 3.07 133,050 304,980 -2.8
08/05/2019
3.08
 730,380 3.07 3.08 3.03 26,010 87,170 -1.0
07/05/2019
3.07
 512,410 3.04 3.07 3.00 1,000 0 0.0
06/05/2019
3.04
 610,820 3.04 3.05 2.97 0 2,000 -0.0
03/05/2019
3.04
 100,700 3.05 3.07 3.03 0 0 0
02/05/2019
3.05
 445,870 3.10 3.10 3.01 42,000 240,180 -3.1
26/04/2019
3.10
 306,440 3.10 3.11 3.06 0 200 -0.0
25/04/2019
3.10
 318,070 3.09 3.11 3.05 43,000 100,000 -0.9
24/04/2019
3.09
 239,950 3.07 3.10 3.06 13,000 100,000 -1.4
23/04/2019
3.07
 427,760 3.01 3.07 2.99 61,500 206,200 -2.3
22/04/2019
3.01
 896,150 3.10 3.10 3.00 115,000 370,000 -4.0
19/04/2019
3.10
 276,670 3.13 3.15 3.10 1,000 101,280 -1.6
18/04/2019
3.13
 736,290 3.13 3.13 3.06 105,300 200,000 -1.5
17/04/2019
3.13
 433,710 3.17 3.21 3.13 17,760 173,160 -2.5
16/04/2019
3.17
 563,530 3.25 3.25 3.11 75,600 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |