CTCP Chứng khoán VNDirect (vnd)

14
0
(0%)
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)
11/04/2017
2.24
 367,340 2.28 2.28 2.21 57,500 25,045 0.5
10/04/2017
2.28
 1,166,604 2.08 2.28 2.13 853,500 3,000 13.0
07/04/2017
2.08
 196,606 2.07 2.10 2.05 38,000 0 0.5
05/04/2017
2.07
 360,368 2.11 2.14 2.07 20,000 0 0.3
04/04/2017
2.11
 262,915 2.14 2.15 2.11 21,000 50,000 -0.4
03/04/2017
2.14
 305,844 2.17 2.20 2.13 30,100 53,000 -0.4
31/03/2017
2.17
 505,185 2.15 2.20 2.13 749,900 640,900 1.6
30/03/2017
2.15
 319,781 2.11 2.15 2.08 208,100 50,000 2.3
29/03/2017
2.11
 392,446 2.10 2.11 2.07 76,200 2,000 1.1
28/03/2017
2.10
 366,740 2.13 2.14 2.10 49,000 0 0.7
27/03/2017
2.13
 640,660 2.10 2.14 2.07 174,200 0 2.6
24/03/2017
2.10
 630,260 2.02 2.10 2.02 163,300 0 2.3
23/03/2017
2.02
 605,414 2.01 2.04 2.00 4,800 6,000 -0.0
22/03/2017
2.01
 723,326 2.05 2.07 2.01 50,300 5,000 0.6
21/03/2017
2.05
 827,296 2.04 2.05 2.01 127,700 211,900 -1.2
20/03/2017
2.04
 729,083 1.97 2.05 1.98 70,100 200,000 -1.8
17/03/2017
1.97
 1,232,850 1.91 2.01 1.92 95,300 269,000 -2.4
16/03/2017
1.91
 909,066 1.89 1.94 1.88 10,200 396,600 -5.1
15/03/2017
1.89
 194,310 1.91 1.91 1.88 30,200 50,000 -0.3
14/03/2017
1.91
 544,721 1.88 1.91 1.88 142,800 53,000 1.2
13/03/2017
1.88
 683,915 1.85 1.91 1.85 423,600 50,000 4.9
10/03/2017
1.85
 482,775 1.88 1.91 1.85 445,400 285,900 2.1
09/03/2017
1.88
 568,416 1.84 1.91 1.84 1,183,300 926,561 3.4
08/03/2017
1.84
 199,900 1.84 1.87 1.84 0 2,800 -0.0
07/03/2017
1.84
 344,484 1.84 1.87 1.82 417,100 874,000 -5.8
06/03/2017
1.84
 231,920 1.81 1.84 1.81 0 99,100 -1.3
03/03/2017
1.81
 411,000 1.82 1.84 1.81 23,800 360,000 -4.2
02/03/2017
1.82
 333,560 1.82 1.84 1.81 1,200 80,005 -1.0
01/03/2017
1.82
 355,469 1.85 1.85 1.81 0 183,000 -2.3
28/02/2017
1.85
 303,410 1.88 1.88 1.85 4,500 132,100 -1.6
27/02/2017
1.88
 279,460 1.87 1.88 1.84 48,000 104,900 -0.7
24/02/2017
1.87
 187,115 1.89 1.89 1.87 33,000 60,000 -0.3
23/02/2017
1.89
 170,280 1.91 1.92 1.88 14,000 50,600 -0.5
22/02/2017
1.91
 660,767 1.87 1.95 1.87 28,000 72,900 -0.6
21/02/2017
1.87
 189,710 1.88 1.89 1.87 47,000 0 0.6
20/02/2017
1.88
 123,602 1.85 1.88 1.84 28,000 0 0.4
17/02/2017
1.85
 215,985 1.84 1.87 1.82 146,700 0 1.9
16/02/2017
1.84
 285,900 1.82 1.85 1.82 204,700 0 2.6
15/02/2017
1.82
 158,650 1.81 1.85 1.82 40,800 94,800 -0.7
14/02/2017
1.81
 280,490 1.85 1.87 1.81 42,200 150,000 -1.4
13/02/2017
1.85
 589,920 1.76 1.87 1.76 14,000 235,000 -2.8
10/02/2017
1.76
 245,850 1.79 1.82 1.76 57,500 100,000 -0.5
09/02/2017
1.79
 208,131 1.79 1.82 1.78 99,000 100,000 -0.0
08/02/2017
1.79
 173,870 1.81 1.81 1.79 0 105,000 -1.3
07/02/2017
1.81
 383,000 1.79 1.82 1.75 111,000 210,000 -1.2
06/02/2017
1.79
 254,530 1.81 1.81 1.76 43,200 242,900 -2.5
03/02/2017
1.81
 189,820 1.76 1.82 1.74 69,000 112,500 -0.5
02/02/2017
1.76
 298,211 1.78 1.84 1.75 27,000 296,600 -3.3
25/01/2017
1.78
 175,410 1.79 1.88 1.76 40,910 150,000 -1.3
24/01/2017
1.79
 123,600 1.78 1.81 1.78 11,200 120,000 -1.3
23/01/2017
1.78
 172,723 1.82 1.82 1.78 20,000 139,500 -1.5
20/01/2017
1.82
 174,600 1.85 1.87 1.82 80,000 154,000 -0.9
19/01/2017
1.85
 341,298 1.74 1.87 1.81 239,200 100,000 1.8
18/01/2017
1.74
 322,710 1.89 1.89 1.74 254,600 37,100 2.8
17/01/2017
1.89
 56,277 1.91 1.91 1.84 20,000 7,700 0.2
16/01/2017
1.91
 52,013 1.91 1.92 1.88 35,000 0 0.5
13/01/2017
1.91
 516,150 1.91 1.92 1.88 128,100 2,000 1.7
12/01/2017
1.91
 597,718 1.88 1.91 1.85 33,000 19,900 0.2
11/01/2017
1.88
 591,713 1.91 1.92 1.85 20,000 11,800 0.1
10/01/2017
1.91
 348,112 1.92 1.94 1.91 11,800 16,100 -0.1
09/01/2017
1.92
 395,786 1.92 1.95 1.92 0 30,100 -0.4
06/01/2017
1.92
 318,419 1.92 1.95 1.92 0 19 -0.0
05/01/2017
1.92
 265,883 1.92 1.94 1.91 3,000 23,900 -0.3
04/01/2017
1.92
 177,734 1.92 1.94 1.91 1,000 40,000 -0.5
03/01/2017
1.92
 264,452 1.89 1.92 1.89 2,500 1,200 0.0
30/12/2016
1.89
 100,458 1.89 1.89 1.88 10,000 0 0.1
29/12/2016
1.89
 454,376 1.88 1.91 1.87 768,400 1,029,400 -3.4
28/12/2016
1.88
 297,450 1.88 1.89 1.87 0 143,000 -1.9
27/12/2016
1.88
 247,400 1.87 1.88 1.85 45,000 78,200 -0.4
26/12/2016
1.87
 164,819 1.85 1.87 1.84 38,000 17,000 0.3
23/12/2016
1.85
 578,719 1.87 1.87 1.84 20,400 375,000 -4.6
22/12/2016
1.87
 232,150 1.85 1.87 1.84 46,000 75,100 -0.4
21/12/2016
1.85
 414,550 1.85 1.89 1.84 0 110,000 -1.4
20/12/2016
1.85
 771,225 1.88 1.89 1.85 56,000 257,000 -2.6
19/12/2016
1.88
 995,100 1.82 1.91 1.82 0 444,000 -5.8
16/12/2016
1.82
 470,675 1.76 1.84 1.75 0 186,134 -2.3
15/12/2016
1.76
 561,777 1.74 1.76 1.72 20,000 108,200 -1.1
14/12/2016
1.74
 136,900 1.74 1.75 1.72 0 75,600 -0.9
13/12/2016
1.74
 215,400 1.72 1.74 1.71 117,000 0 1.4
12/12/2016
1.72
 222,970 1.74 1.75 1.71 52,000 0 0.6
09/12/2016
1.74
 238,485 1.74 1.74 1.71 160,100 21,000 1.7
08/12/2016
1.74
 254,365 1.71 1.74 1.69 129,000 33,000 1.1
07/12/2016
1.71
 210,350 1.68 1.71 1.66 85,000 0 1.0
06/12/2016
1.68
 255,500 1.69 1.69 1.66 40,000 27,000 0.2
05/12/2016
1.69
 244,000 1.71 1.71 1.66 25,000 26,800 -0.0
02/12/2016
1.71
 253,577 1.68 1.71 1.68 19,502 74,000 -0.6
01/12/2016
1.68
 356,160 1.68 1.69 1.66 3,360 120,400 -1.4
30/11/2016
1.68
 132,510 1.65 1.68 1.65 17,000 3,000 0.2
29/11/2016
1.65
 123,640 1.66 1.68 1.65 2,000 7,100 -0.1
28/11/2016
1.66
 147,035 1.69 1.69 1.66 15,000 23,000 -0.1
25/11/2016
1.69
 149,080 1.71 1.71 1.69 0 0 0
24/11/2016
1.71
 103,150 1.72 1.72 1.71 17,800 0 0.2
23/11/2016
1.72
 278,600 1.69 1.72 1.69 209,000 100,000 1.3
22/11/2016
1.69
 290,796 1.68 1.72 1.68 87,800 15,000 0.9
21/11/2016
1.68
 285,023 1.69 1.71 1.66 34,500 176,500 -1.6
18/11/2016
1.69
 168,388 1.72 1.74 1.69 10,000 31,100 -0.2
17/11/2016
1.72
 192,434 1.74 1.74 1.71 78,100 28,400 0.6
16/11/2016
1.74
 188,265 1.74 1.76 1.74 12,400 158,000 -1.7
15/11/2016
1.74
 464,559 1.74 1.76 1.72 200,000 200,000 0.0
14/11/2016
1.74
 202,011 1.75 1.78 1.71 11,100 78,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |