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)
31/08/2017
3.00
 1,158,400 2.99 3.04 2.99 73,000 95,500 -0.5
30/08/2017
2.99
 659,110 3.02 3.02 2.96 34,520 0 0.7
29/08/2017
3.02
 731,040 3.04 3.09 2.99 11,500 0 0.2
28/08/2017
3.04
 1,872,220 2.96 3.04 2.92 325,280 296,420 0.6
25/08/2017
2.96
 465,380 3.04 3.07 2.94 57,030 6,400 1.0
24/08/2017
3.04
 434,630 3.03 3.09 3.01 59,220 94,480 -0.7
23/08/2017
3.03
 651,630 3.09 3.09 2.96 143,100 183,000 -0.8
22/08/2017
3.09
 1,250,570 3.32 3.32 3.09 112,630 186,800 -1.6
21/08/2017
3.32
 184,370 3.38 3.41 3.28 23,000 0 0.5
18/08/2017
3.38
 974,820 3.47 3.53 3.28 114,200 62,800 1.2
17/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
16/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
15/08/2017
3.47
 0 3.47 3.47 3.47 0 0 0
14/08/2017
3.47
 0 3.60 3.47 3.60 0 0 0
11/08/2017
3.60
 571,803 3.47 3.60 3.47 10,800 0 0.3
10/08/2017
3.47
 499,830 3.46 3.47 3.28 25,600 40,000 -0.4
09/08/2017
3.46
 598,558 3.53 3.59 3.35 37,800 55,100 -0.4
08/08/2017
3.53
 598,843 3.63 3.66 3.50 38,630 113,900 -1.8
07/08/2017
3.63
 577,812 3.60 3.70 3.61 107,500 27,000 2.1
04/08/2017
3.60
 790,428 3.47 3.60 3.47 33,100 164,400 -3.2
03/08/2017
3.47
 583,335 3.31 3.47 3.31 32,000 7,600 0.6
02/08/2017
3.31
 409,162 3.28 3.31 3.25 51,000 9,800 0.9
01/08/2017
3.28
 279,993 3.28 3.31 3.27 11,200 32,200 -0.5
31/07/2017
3.28
 334,408 3.25 3.28 3.22 20,000 20,500 -0.0
28/07/2017
3.25
 258,859 3.21 3.27 3.20 15,000 19,500 -0.1
27/07/2017
3.21
 307,030 3.24 3.24 3.20 21,800 21,900 -0.0
26/07/2017
3.24
 266,241 3.17 3.25 3.17 35,100 19,500 0.4
25/07/2017
3.17
 366,404 3.07 3.17 3.07 195,300 19,500 3.8
24/07/2017
3.07
 197,652 3.09 3.09 3.05 23,500 19,500 0.1
21/07/2017
3.09
 409,975 3.09 3.12 3.07 32,200 19,500 0.3
20/07/2017
3.09
 386,685 3.08 3.09 3.01 40,000 29,500 0.2
19/07/2017
3.08
 734,375 3.04 3.17 3.04 38,000 24 0.8
18/07/2017
3.04
 711,950 3.04 3.04 2.91 351,500 17,700 6.9
17/07/2017
3.04
 603,166 3.21 3.21 3.04 50,500 120,000 -1.5
14/07/2017
3.21
 233,200 3.22 3.27 3.18 2,300 300 0.0
13/07/2017
3.22
 228,742 3.21 3.22 3.18 72,000 0 1.6
12/07/2017
3.21
 625,885 3.12 3.22 3.09 106,300 0 2.3
11/07/2017
3.12
 592,222 3.09 3.12 2.79 193,650 9,000 3.9
10/07/2017
3.09
 977,801 3.18 3.25 2.99 203,600 0 4.4
07/07/2017
3.18
 1,406,636 3.37 3.38 3.15 13,550 106,600 -2.1
06/07/2017
3.37
 741,615 3.38 3.44 3.33 120,500 209,800 -2.1
05/07/2017
3.38
 426,704 3.33 3.38 3.30 37,800 181,400 -3.3
04/07/2017
3.33
 593,165 3.27 3.41 3.28 39,700 60,500 -0.5
03/07/2017
3.27
 745,503 3.12 3.30 3.15 29,300 36,300 -0.1
30/06/2017
3.12
 252,551 3.12 3.14 3.11 35,000 2,813 0.7
29/06/2017
3.12
 336,620 3.09 3.15 3.09 29,000 2,600 0.6
28/06/2017
3.09
 365,219 3.09 3.11 3.05 300 5,000 -0.1
27/06/2017
3.09
 389,200 3.14 3.18 3.08 8,300 0 0.2
26/06/2017
3.14
 241,910 3.14 3.17 3.09 0 2,800 -0.1
23/06/2017
3.14
 473,880 3.17 3.22 3.02 0 52,900 -1.1
22/06/2017
3.17
 716,804 3.09 3.22 3.08 0 60,500 -1.3
21/06/2017
3.09
 516,247 3.11 3.11 3.05 86,100 0 1.8
20/06/2017
3.11
 610,865 3.08 3.17 3.07 5,200 50,050 -1.0
19/06/2017
3.08
 857,156 3.08 3.11 3.04 86,311 510,900 -9.0
16/06/2017
3.08
 602,763 3.07 3.08 2.98 173,013 250,100 -1.6
15/06/2017
3.07
 456,930 3.11 3.12 3.05 0 14,800 -0.3
14/06/2017
3.11
 729,931 3.11 3.15 3.07 4,000 20,000 -0.3
13/06/2017
3.11
 656,682 3.07 3.15 3.07 1,100 140,000 -3.0
12/06/2017
3.07
 888,165 3.01 3.11 2.99 200 80,100 -1.7
09/06/2017
3.01
 726,174 2.99 3.09 2.98 20,200 63,000 -0.9
08/06/2017
2.99
 467,477 3.04 3.08 2.96 8,000 2,000 0.1
07/06/2017
3.04
 2,332,950 2.81 3.05 2.81 377,900 11,900 7.6
06/06/2017
2.81
 174,560 2.78 2.81 2.76 0 0 0
05/06/2017
2.78
 671,582 2.78 2.85 2.76 5,000 217,200 -4.1
02/06/2017
2.78
 411,631 2.73 2.82 2.70 106,000 50,000 1.1
01/06/2017
2.73
 167,483 2.72 2.75 2.70 33,100 35,500 -0.0
31/05/2017
2.72
 454,353 2.78 2.78 2.69 786,800 742,300 0.8
30/05/2017
2.78
 1,541,015 2.83 2.85 2.70 107,900 12,300 1.8
29/05/2017
2.83
 1,274,174 2.81 2.86 2.79 277,100 0 5.5
26/05/2017
2.81
 692,195 2.76 2.81 2.75 135,600 0 2.6
25/05/2017
2.76
 1,522,674 2.75 2.83 2.73 15,100 4,000 0.2
24/05/2017
2.75
 1,285,244 2.75 2.86 2.68 242,800 5,000 4.5
23/05/2017
2.75
 1,384,171 2.79 2.82 2.68 382,800 1,000 7.2
22/05/2017
2.79
 1,360,415 2.81 3.05 2.73 206,500 5,000 3.9
19/05/2017
2.81
 1,825,221 2.60 2.82 2.59 297,400 279,700 0.3
18/05/2017
2.60
 768,459 2.59 2.68 2.56 10,300 0 0.2
17/05/2017
2.59
 313,225 2.62 2.66 2.56 6,600 0 0.1
16/05/2017
2.62
 592,391 2.70 2.75 2.62 31,300 2,600 0.5
15/05/2017
2.70
 847,611 2.59 2.75 2.56 10,000 6,000 0.1
12/05/2017
2.59
 817,950 2.59 2.63 2.57 7,100 437,000 -7.7
11/05/2017
2.59
 787,336 2.57 2.66 2.56 7,400 250,000 -4.4
10/05/2017
2.57
 1,434,424 2.65 2.75 2.57 155,000 0 2.8
09/05/2017
2.65
 939,857 2.43 2.65 2.44 500 0 0.0
08/05/2017
2.43
 396,000 2.36 2.43 2.34 16,000 0 0.3
05/05/2017
2.36
 341,460 2.37 2.41 2.34 90,000 0 1.5
04/05/2017
2.37
 847,912 2.24 2.40 2.26 105,800 0 1.7
03/05/2017
2.24
 576,405 2.20 2.24 2.20 20,000 0 0.3
28/04/2017
2.20
 354,214 2.20 2.23 2.17 62,000 5,000 0.9
27/04/2017
2.20
 287,776 2.15 2.20 2.15 679,800 595,800 1.3
26/04/2017
2.15
 507,338 2.15 2.20 2.14 15,500 700 0.2
25/04/2017
2.15
 222,160 2.17 2.18 2.14 58,500 0 0.9
24/04/2017
2.17
 243,304 2.21 2.24 2.17 20,000 0 0.3
21/04/2017
2.21
 1,566,427 2.14 2.34 2.17 17,500 51,500 -0.5
20/04/2017
2.14
 466,538 2.15 2.20 2.14 97,700 57,200 0.6
19/04/2017
2.15
 189,980 2.18 2.18 2.14 36,000 27,130 0.1
18/04/2017
2.18
 167,747 2.14 2.18 2.13 53,000 10 0.8
17/04/2017
2.14
 153,780 2.15 2.20 2.10 66,200 900 1.0
14/04/2017
2.15
 389,632 2.15 2.15 2.08 102,500 0 1.5
13/04/2017
2.15
 393,123 2.24 2.24 2.15 92,500 2,000 1.4
12/04/2017
2.24
 384,614 2.24 2.24 2.15 131,200 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |