CTCP Chứng khoán VNDirect (vnd)

13.75
-0.10
(-0.72%)
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
(2024-11-04) 		-0.45 -3.15% 135,706,200 -1,171,322 -15.9
13.70
14.80
13.85
2 tháng
(2024-10-03) 		-0.95 -6.42% 374,265,400 -5,195,522 -76.4
13.70
15.20
13.85
3 tháng
(2024-09-04) 		-0.90 -6.09% 626,186,100 -13,541,322 -201.0
13.70
15.45
13.85
6 tháng
(2024-06-05) 		-3.65 -20.88% 1,318,458,400 -65,674,693 -1,085.3
13.70
17.55
13.85
12 tháng
(2023-12-08) 		-4.58 -24.87% 4,025,866,800 -141,615,943 -2,702.5
13.70
20.64
13.85
24 tháng
(2022-12-13) 		0.72 5.52% 10,657,006,100 -104,907,072 -2,102.3
11.09
21.45
13.85
36 tháng
(2021-12-20) 		-14.93 -51.87% 14,715,073,600 -104,661,249 -2,215.6
8.26
29.55
13.85
60 tháng
(2019-12-30) 		10.97 381.25% 16,650,235,506 -156,277,613 -3,712.6
2.15
29.55
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
15.91
 7,250,900 16.01 16.15 15.86 25,200 287,700 -4.3
11/07/2024
16.01
 8,229,600 15.86 16.05 15.86 326,900 410,100 -1.3
10/07/2024
15.76
 8,978,500 15.96 16.05 15.72 109,800 400,800 -4.8
09/07/2024
16.01
 8,510,500 15.81 16.05 15.76 125,000 763,500 -10.5
08/07/2024
15.81
 8,755,100 16.34 16.34 15.81 51,700 819,200 -12.6
05/07/2024
16.05
 7,011,300 16.05 16.20 15.96 765,200 88,900 11.2
04/07/2024
16.05
 17,855,600 15.72 16.39 15.67 1,503,300 502,800 16.6
03/07/2024
15.67
 9,484,000 15.76 15.81 15.62 342,600 989,800 -10.5
02/07/2024
15.67
 9,419,800 15.57 15.91 15.57 35,600 412,800 -6.1
01/07/2024
15.57
 10,123,400 15.62 15.72 15.38 580,200 1,701,600 -17.9
28/06/2024
15.52
 10,535,000 15.96 15.96 15.52 118,800 574,500 -7.4
27/06/2024
15.86
 7,730,700 16.20 16.25 15.81 72,600 2,676,000 -43.0
26/06/2024
16.15
 13,063,800 15.96 16.44 15.96 892,200 1,245,000 -5.9
25/06/2024
15.86
 9,909,800 15.81 16.05 15.76 27,300 169,800 -2.3
24/06/2024
15.81
 20,647,500 15.67 16.25 15.62 2,142,600 4,399,500 -37.0
21/06/2024
15.67
 20,131,500 16.15 16.25 15.67 419,700 8,292,900 -128.6
20/06/2024
16.15
 11,980,400 16.34 16.54 16.01 22,600 2,830,000 -47.1
19/06/2024
16.34
 17,803,600 16.63 16.78 16.30 44,000 5,757,200 -97.3
18/06/2024
16.63
 17,359,800 16.92 17.12 16.63 17,700 2,531,800 -43.8
17/06/2024
16.92
 13,453,700 17.26 17.31 16.92 14,900 3,499,100 -61.6
14/06/2024
17.26
 16,531,300 17.60 17.70 17.26 111,900 2,989,600 -52.2
13/06/2024
17.55
 13,050,300 17.55 17.65 17.41 94,800 2,738,000 -47.8
12/06/2024
17.46
 10,584,400 17.17 17.55 17.17 176,700 471,200 -5.3
11/06/2024
17.17
 9,661,400 17.41 17.41 17.07 71,300 2,579,260 -44.6
10/06/2024
17.26
 11,055,100 17.41 17.50 17.26 309,528 2,932,500 -47.1
07/06/2024
17.31
 6,884,500 17.41 17.50 17.26 49,945 696,900 -11.6
06/06/2024
17.36
 9,691,800 17.50 17.70 17.36 495,750 2,338,004 -33.3
05/06/2024
17.50
 8,694,400 17.41 17.65 17.41 586,400 1,087,300 -9.0
04/06/2024
17.41
 12,211,000 17.65 17.79 17.41 70,900 4,375,000 -78.0
03/06/2024
17.55
 11,846,100 17.65 17.79 17.50 154,200 2,800,400 -48.2
31/05/2024
17.21
 6,842,700 17.41 17.41 17.21 8,700 2,306,400 -41.1
30/05/2024
17.26
 18,536,400 17.41 17.60 17.07 245,900 10,176,300 -177.0
29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/05/2024
17.60
 22,950,500 17.94 18.13 17.50 636,900 10,932,500 -188.1
28/05/2024
17.33
 24,787,900 17.20 17.42 17.16 907,900 2,507,100 -32.5
27/05/2024
17.20
 9,660,600 17.08 17.33 17.03 690,800 650,200 0.8
24/05/2024
17.03
 29,925,500 17.42 17.46 16.86 215,700 2,054,900 -37.1
23/05/2024
17.50
 37,899,500 18.01 18.14 16.99 616,400 3,883,300 -67.6
22/05/2024
18.10
 18,722,100 18.27 18.60 18.10 79,100 1,019,100 -20.3
21/05/2024
18.22
 16,839,700 18.35 18.60 18.05 15,700 2,128,500 -45.6
20/05/2024
18.43
 14,364,700 18.82 18.99 18.43 47,300 1,740,400 -37.2
17/05/2024
18.60
 21,702,600 17.93 18.69 17.88 63,100 1,116,660 -22.6
16/05/2024
17.88
 9,444,000 18.05 18.14 17.84 68,200 363,800 -6.3
15/05/2024
17.84
 11,374,600 17.63 18.01 17.59 1,242,400 630,800 12.9
14/05/2024
17.59
 5,254,700 17.67 17.80 17.59 294,100 518,700 -4.6
13/05/2024
17.67
 5,962,600 17.80 17.84 17.54 104,400 382,600 -5.8
10/05/2024
17.67
 6,259,300 17.59 17.67 17.42 558,900 327,600 4.8
09/05/2024
17.50
 7,297,600 17.80 17.93 17.50 30,400 1,461,100 -29.6
08/05/2024
17.76
 9,642,300 17.67 17.88 17.37 483,600 1,028,800 -11.3
07/05/2024
17.80
 7,423,000 17.97 18.01 17.67 485,800 322,400 3.4
06/05/2024
17.93
 12,771,800 17.42 18.01 17.37 1,965,900 64,600 39.8
03/05/2024
17.25
 6,352,800 17.54 17.54 17.25 264,100 293,700 -0.6
02/05/2024
17.25
 7,806,400 17.54 17.59 17.12 490,600 878,300 -7.9
26/04/2024
17.54
 10,116,500 17.46 17.76 17.42 1,185,800 1,058,500 2.6
25/04/2024
17.84
 12,909,300 17.67 18.01 17.59 3,064,500 898,500 45.3
24/04/2024
17.76
 17,031,900 17.08 17.84 16.99 5,379,500 953,600 91.1
23/04/2024
16.74
 13,774,700 17.33 17.42 16.65 214,500 2,294,600 -41.8
22/04/2024
17.16
 21,915,300 16.82 17.16 16.52 11,419,600 4,295,800 141.7
19/04/2024
16.06
 22,132,200 16.14 16.82 15.55 5,267,400 590,900 89.4
17/04/2024
16.44
 12,319,000 17.08 17.20 16.44 235,500 328,500 -1.9
16/04/2024
17.08
 27,497,700 17.25 17.42 16.35 1,265,500 1,051,200 4.1
15/04/2024
17.37
 23,730,100 18.65 18.86 17.37 670,400 993,500 -7.7
12/04/2024
18.65
 11,081,900 18.69 18.86 18.52 17,300 936,800 -20.2
11/04/2024
18.52
 10,523,100 18.43 18.65 18.35 241,300 475,900 -5.1
10/04/2024
18.69
 9,364,800 18.99 18.99 18.69 361,700 467,100 -2.3
09/04/2024
18.90
 16,380,500 18.39 18.94 18.35 495,500 183,700 6.8
08/04/2024
18.39
 20,275,700 18.73 18.86 18.39 269,400 72,700 4.3
05/04/2024
18.73
 24,585,600 18.86 18.94 18.73 186,400 631,300 -9.9
04/04/2024
19.11
 20,646,500 19.33 19.41 19.07 116,800 228,300 -2.5
03/04/2024
19.37
 24,360,100 19.67 19.79 19.28 54,300 3,079,800 -69.8
02/04/2024
19.62
 28,043,100 19.45 19.62 19.16 34,800 1,120,000 -24.7
01/04/2024
19.45
 28,701,400 19.50 19.79 19.28 271,200 2,898,700 -60.2
29/03/2024
19.50
 33,700,500 19.71 19.75 19.41 182,700 8,432,900 -189.5
28/03/2024
19.71
 43,877,300 19.88 20.13 19.45 68,500 4,898,200 -112.4
27/03/2024
19.79
 37,024,300 20.18 20.22 19.71 229,300 1,110,200 -20.7
26/03/2024
19.92
 81,881,300 19.58 19.96 19.33 303,800 17,461,900 -395.4
25/03/2024
20.35
 86,275,500 20.47 21.11 20.01 973,000 4,698,400 -89.1
22/03/2024
20.64
 37,123,800 20.73 20.94 20.43 514,300 642,800 -3.1
21/03/2024
20.60
 62,510,300 20.35 20.81 20.26 8,620,500 868,000 187.8
20/03/2024
19.88
 22,107,700 19.54 19.92 19.33 146,500 1,025,300 -20.2
19/03/2024
19.58
 19,126,400 19.84 19.88 19.28 74,500 1,604,700 -35.3
18/03/2024
19.71
 50,773,100 20.22 20.30 18.86 842,900 1,288,100 -10.2
15/03/2024
20.01
 33,212,700 19.79 20.09 19.62 277,800 5,322,400 -118.2
14/03/2024
19.79
 40,168,500 20.18 20.52 19.71 1,644,200 1,351,600 7.2
13/03/2024
20.01
 35,096,500 19.28 20.05 19.16 1,477,100 3,636,600 -49.2
12/03/2024
19.20
 32,716,900 19.37 19.50 19.16 2,114,400 2,133,600 -0.4
11/03/2024
19.45
 32,296,200 19.96 20.09 19.37 1,412,300 1,699,800 -6.8
08/03/2024
19.96
 65,502,400 20.13 20.64 19.96 2,822,402 5,655,556 -66.8
07/03/2024
19.96
 39,331,800 19.54 20.05 19.41 1,930,500 778,141 27.0
06/03/2024
19.50
 23,074,600 19.88 20.05 19.45 1,344,600 2,082,300 -17.1
05/03/2024
19.96
 28,953,600 19.92 20.01 19.62 2,388,000 1,870,696 12.0
04/03/2024
19.92
 32,205,900 20.05 20.09 19.75 3,441,140 158,980 77.0
01/03/2024
19.71
 42,616,000 19.45 19.92 19.41 3,543,400 220,037 77.0
29/02/2024
19.24
 31,113,000 19.33 19.71 19.20 701,311 1,310,100 -13.7
28/02/2024
19.20
 21,505,800 19.54 19.54 19.11 291,600 152,112 3.2
27/02/2024
19.37
 21,776,300 19.37 19.62 19.24 513,600 302,970 4.8
26/02/2024
19.24
 26,644,300 18.73 19.37 18.69 1,518,300 359,005 25.8
23/02/2024
18.73
 34,406,300 19.16 19.33 18.60 1,130,000 668,100 10.3
22/02/2024
19.11
 17,096,900 19.20 19.33 19.11 132,300 631,162 -11.3
21/02/2024
19.20
 38,583,100 19.54 19.58 19.11 79,700 385,106 -7.0
20/02/2024
19.54
 22,420,200 19.71 19.92 19.54 563,400 386,511 4.1

Chính sách bảo mật | Điều khoản sử dụng |