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
(2024-10-15) 		-0.60 -4.05% 197,585,500 -2,523,411 -36.9
14.20
14.90
14.20
2 tháng
(2024-09-16) 		0.10 0.71% 493,043,800 -15,225,268 -226.9
14.10
15.45
14.20
3 tháng
(2024-08-16) 		-0.31 -2.11% 696,385,000 -17,442,587 -263.3
14.10
15.45
14.20
6 tháng
(2024-05-20) 		-4.23 -22.97% 1,472,587,000 -108,034,642 -1,872.1
13.73
18.43
14.20
12 tháng
(2023-11-20) 		-3.81 -21.16% 4,436,552,500 -149,022,868 -2,857.4
13.73
20.64
14.20
24 tháng
(2022-11-25) 		4.64 48.58% 11,086,926,800 -82,112,272 -1,796.0
9.56
21.45
14.20
36 tháng
(2021-11-30) 		-12.48 -46.78% 14,745,024,400 -101,451,274 -1,856.6
8.26
29.55
14.20
60 tháng
(2019-12-11) 		11.41 409.38% 16,590,955,946 -158,268,118 -3,735.6
2.15
29.55
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
3.25
 558,250 3.26 3.26 3.20 20,000 44,000 -0.4
11/04/2019
3.26
 302,710 3.26 3.29 3.24 0 0 0
10/04/2019
3.26
 357,600 3.30 3.32 3.26 0 1,000 -0.0
09/04/2019
3.30
 1,530,390 3.27 3.39 3.30 239,450 177,030 1.1
08/04/2019
3.27
 354,310 3.26 3.29 3.25 0 8,000 -0.1
05/04/2019
3.26
 294,380 3.27 3.28 3.25 0 7,760 -0.1
04/04/2019
3.27
 484,680 3.26 3.28 3.24 20,000 6,610 0.2
03/04/2019
3.26
 271,200 3.26 3.27 3.22 35,080 61,730 -0.4
02/04/2019
3.26
 452,140 3.25 3.30 3.24 55,000 25,200 0.5
01/04/2019
3.25
 391,250 3.26 3.29 3.25 30,590 0 0.5
29/03/2019
3.26
 719,420 3.28 3.29 3.25 115,160 75,500 0.7
28/03/2019
3.28
 399,410 3.27 3.28 3.23 203,090 0 3.4
27/03/2019
3.27
 429,020 3.24 3.28 3.19 91,600 0 1.5
26/03/2019
3.24
 627,350 3.22 3.26 3.19 125,690 600 2.1
25/03/2019
3.22
 1,534,230 3.24 3.24 3.12 332,800 13,000 5.2
22/03/2019
3.24
 833,020 3.21 3.27 3.21 6,670,000 6,658,730 0.2
21/03/2019
3.21
 963,830 3.37 3.38 3.21 9,020 8,500 0.0
20/03/2019
3.37
 1,586,050 3.36 3.37 3.29 10,300 125,000 -2.0
19/03/2019
3.36
 1,661,800 3.51 3.54 3.36 300 47,200 -0.8
18/03/2019
3.51
 756,030 3.49 3.52 3.47 37,330 34,100 0.1
15/03/2019
3.49
 810,620 3.55 3.55 3.48 15,300 30,000 -0.3
14/03/2019
3.55
 656,680 3.57 3.59 3.55 30,530 30,000 0.0
13/03/2019
3.57
 2,584,340 3.44 3.58 3.46 73,670 33,780 0.7
12/03/2019
3.44
 1,672,920 3.45 3.50 3.37 45,100 21,730 0.4
11/03/2019
3.45
 415,960 3.45 3.46 3.40 0 2,090 -0.0
08/03/2019
3.45
 812,850 3.53 3.53 3.41 90,140 15,000 1.3
07/03/2019
3.53
 2,374,120 3.44 3.55 3.44 820 5,000 -0.1
06/03/2019
3.44
 794,130 3.42 3.46 3.41 100 0 0.0
05/03/2019
3.42
 1,191,900 3.46 3.50 3.42 27,910 110,340 -1.5
04/03/2019
3.46
 907,220 3.40 3.51 3.40 10,750 120,010 -2.0
01/03/2019
3.40
 681,680 3.39 3.40 3.34 600 0 0.0
28/02/2019
3.39
 1,328,960 3.42 3.44 3.30 109,000 0 1.9
27/02/2019
3.42
 657,250 3.47 3.51 3.40 2,000 29,500 -0.5
26/02/2019
3.47
 1,635,450 3.48 3.55 3.44 156,730 320,800 -2.9
25/02/2019
3.48
 1,715,470 3.38 3.54 3.42 40,400 219,000 -3.2
22/02/2019
3.38
 998,160 3.38 3.42 3.33 4,850 0 0.1
21/02/2019
3.38
 678,360 3.37 3.40 3.34 34,300 4,500 0.5
20/02/2019
3.37
 592,450 3.34 3.41 3.34 10,000 11,000 -0.0
19/02/2019
3.34
 1,927,520 3.34 3.44 3.32 2,000 0 0.0
18/02/2019
3.34
 634,440 3.31 3.36 3.32 13,700 10,000 0.1
15/02/2019
3.31
 589,350 3.35 3.35 3.31 36,270 9,200 0.5
14/02/2019
3.35
 802,750 3.35 3.39 3.29 20,020 20 0.3
13/02/2019
3.35
 920,690 3.34 3.38 3.30 34,000 4,000 0.5
12/02/2019
3.34
 1,553,340 3.26 3.39 3.25 260,000 2,210 4.4
11/02/2019
3.26
 832,890 3.11 3.26 3.11 0 0 0
01/02/2019
3.11
 298,420 3.13 3.13 3.11 5,800 60,000 -0.9
31/01/2019
3.13
 465,140 3.13 3.16 3.12 92,800 500 1.5
30/01/2019
3.13
 336,200 3.15 3.17 3.13 30,000 1,500 0.5
29/01/2019
3.15
 337,170 3.13 3.15 3.09 14,000 100 0.2
28/01/2019
3.13
 323,810 3.15 3.19 3.13 52,000 0 0.8
25/01/2019
3.15
 763,250 3.12 3.18 3.09 35,000 184,450 -2.4
24/01/2019
3.12
 513,450 3.13 3.15 3.10 50,000 137,060 -1.4
23/01/2019
3.13
 467,700 3.14 3.15 3.07 60,000 126,930 -1.1
22/01/2019
3.14
 643,460 3.14 3.19 3.08 15,000 93,760 -1.3
21/01/2019
3.14
 1,769,210 3.03 3.17 2.92 650 401,460 -6.4
18/01/2019
3.03
 275,560 3.03 3.07 3.03 0 0 0
17/01/2019
3.03
 288,750 3.06 3.09 3.03 0 9,200 -0.1
16/01/2019
3.06
 546,030 3.10 3.15 3.06 450 6,000 -0.1
15/01/2019
3.10
 613,510 3.11 3.13 3.08 5,550 106,260 -1.6
14/01/2019
3.11
 535,420 3.19 3.23 3.08 6,000 149,810 -2.3
11/01/2019
3.19
 225,490 3.12 3.22 3.12 1,000 5,000 -0.1
10/01/2019
3.12
 943,560 3.19 3.19 3.12 12,000 523,660 -8.3
09/01/2019
3.19
 767,570 3.26 3.27 3.18 62,000 490,640 -7.2
08/01/2019
3.26
 308,990 3.23 3.28 3.23 1,500 15,000 -0.2
07/01/2019
3.23
 649,320 3.17 3.26 3.22 15,910 3,000 0.2
04/01/2019
3.17
 695,280 3.16 3.19 3.09 31,100 11,000 0.3
03/01/2019
3.16
 586,900 3.21 3.21 3.14 85,000 9,860 1.2
02/01/2019
3.21
 363,610 3.19 3.23 3.16 23,200 30,000 -0.1
28/12/2018
3.19
 938,550 3.18 3.23 3.11 57,200 653,240 -9.7
27/12/2018
3.18
 577,380 3.17 3.28 3.18 35,100 225,060 -3.2
26/12/2018
3.17
 356,840 3.25 3.30 3.17 26,420 77,640 -0.8
25/12/2018
3.25
 973,370 3.39 3.39 3.17 83,720 25,030 1.0
24/12/2018
3.39
 202,530 3.48 3.50 3.38 13,500 500 0.2
21/12/2018
3.48
 153,190 3.48 3.48 3.40 22,450 400 0.4
20/12/2018
3.48
 226,530 3.44 3.48 3.40 6,340 0 0.1
19/12/2018
3.44
 223,520 3.43 3.48 3.41 2,050 0 0.0
18/12/2018
3.43
 982,350 3.50 3.50 3.39 149,500 74,240 1.3
17/12/2018
3.50
 1,064,380 3.74 3.74 3.50 51,010 0 0.9
14/12/2018
3.74
 322,260 3.83 3.83 3.74 51,500 13,580 0.7
13/12/2018
3.83
 456,690 3.83 3.88 3.83 50,000 0 1.0
12/12/2018
3.83
 324,790 3.77 3.83 3.77 30,000 4,500 0.5
11/12/2018
3.77
 437,030 3.79 3.83 3.73 58,500 0 1.1
10/12/2018
3.79
 374,220 3.85 3.85 3.79 61,860 11,450 1.0
07/12/2018
3.85
 1,263,540 3.81 3.87 3.81 59,000 1,240 1.1
06/12/2018
3.81
 1,532,370 3.84 3.87 3.78 2,000 96,000 -1.8
05/12/2018
3.84
 1,349,120 3.85 3.85 3.78 36,550 33,810 0.1
04/12/2018
3.85
 1,654,270 3.87 3.90 3.81 38,330 17,200 0.4
03/12/2018
3.87
 1,425,430 3.69 3.88 3.75 100,780 50,000 1.0
30/11/2018
3.69
 552,410 3.67 3.73 3.65 100 0 0.0
29/11/2018
3.67
 1,161,610 3.69 3.78 3.67 300 0 0.0
28/11/2018
3.69
 1,051,360 3.65 3.72 3.65 10 18,360 -0.4
27/11/2018
3.65
 799,530 3.64 3.71 3.61 5,000 87,640 -1.6
26/11/2018
3.64
 406,730 3.61 3.64 3.57 20,560 45,660 -0.5
23/11/2018
3.61
 732,790 3.62 3.63 3.56 4,000 18,000 -0.3
22/11/2018
3.62
 1,273,750 3.67 3.73 3.59 13,140 327,140 -5.9
21/11/2018
3.67
 983,090 3.69 3.69 3.63 15,000 390,000 -7.1
20/11/2018
3.69
 792,020 3.67 3.72 3.61 19,500 41,040 -0.4
19/11/2018
3.67
 557,670 3.67 3.69 3.63 16,200 0 0.3
16/11/2018
3.67
 732,390 3.58 3.69 3.62 9,500 13,000 -0.1
15/11/2018
3.58
 1,395,620 3.53 3.63 3.54 3,150 5,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |