CTCP Chứng khoán VNDirect (vnd)

13.80
-0.20
(-1.43%)
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)
11/11/2016
1.75
 197,782 1.76 1.78 1.74 512,100 524,500 -0.2
10/11/2016
1.76
 265,700 1.74 1.81 1.74 905,600 1,100,000 -2.4
09/11/2016
1.74
 307,100 1.78 1.78 1.68 0 11,100 -0.1
08/11/2016
1.78
 72,850 1.76 1.79 1.76 600 0 0.0
07/11/2016
1.76
 149,800 1.75 1.78 1.69 0 5,600 -0.1
04/11/2016
1.75
 151,140 1.76 1.78 1.74 0 0 0
03/11/2016
1.76
 280,790 1.78 1.79 1.74 6,100 560 0.1
02/11/2016
1.78
 291,157 1.81 1.82 1.75 0 0 0
01/11/2016
1.81
 99,810 1.82 1.84 1.81 0 0 0
31/10/2016
1.82
 221,510 1.85 1.88 1.82 0 2,800 -0.0
28/10/2016
1.85
 219,252 1.87 1.88 1.85 0 2,800 -0.0
27/10/2016
1.87
 87,100 1.87 1.88 1.85 57,400 57,700 -0.0
26/10/2016
1.87
 448,239 1.88 1.95 1.85 99,919 0 1.3
25/10/2016
1.88
 204,355 1.91 1.91 1.87 0 0 0
24/10/2016
1.91
 239,261 1.92 1.92 1.89 0 200 -0.0
21/10/2016
1.92
 476,750 1.94 1.98 1.91 765,000 850,000 -1.1
20/10/2016
1.94
 463,969 1.94 1.98 1.92 250,000 250,000 0
19/10/2016
1.94
 191,810 1.91 1.94 1.91 0 0 0
18/10/2016
1.91
 125,503 1.94 1.94 1.89 0 15,000 -0.2
17/10/2016
1.94
 158,493 1.92 1.95 1.89 4,000 0 0.1
14/10/2016
1.92
 215,862 1.95 1.95 1.91 5,000 0 0.1
13/10/2016
1.95
 184,410 1.91 1.95 1.89 140,000 138,000 0.0
12/10/2016
1.91
 285,853 1.92 1.94 1.88 0 4,000 -0.1
11/10/2016
1.92
 393,710 1.94 1.95 1.88 2,000 5,000 -0.0
10/10/2016
1.94
 201,305 1.97 1.98 1.94 3,300 2,000 0.0
07/10/2016
1.97
 505,860 1.98 2.00 1.95 8,000 0 0.1
06/10/2016
1.98
 248,260 2.01 2.04 1.98 20 2,000 -0.0
05/10/2016
2.01
 275,935 2.01 2.04 2.00 0 3,200 -0.0
04/10/2016
2.01
 582,054 2.08 2.10 1.95 4 8,100 -0.1
03/10/2016
2.08
 827,160 2.02 2.10 2.02 61,200 0 0.9
30/09/2016
2.02
 339,035 2.00 2.05 2.00 0 20 -0.0
29/09/2016
2.00
 302,956 2.01 2.02 1.98 400 0 0.0
28/09/2016
2.01
 1,322,570 1.89 2.02 1.91 500 61,200 -0.8
27/09/2016
1.89
 158,440 1.92 1.92 1.89 0 0 0
26/09/2016
1.92
 83,470 1.91 1.92 1.88 0 400 -0.0
23/09/2016
1.91
 264,505 1.92 1.94 1.89 80,100 500 1.1
22/09/2016
1.92
 388,482 1.92 1.95 1.91 156,500 0 2.1
21/09/2016
1.92
 552,830 1.88 1.92 1.87 246,500 0 3.3
20/09/2016
1.88
 270,640 1.85 1.88 1.84 90,000 10,000 1.0
19/09/2016
1.85
 227,670 1.82 1.87 1.82 152,000 25,000 1.6
16/09/2016
1.82
 111,700 1.82 1.84 1.81 10,000 4,000 0.1
15/09/2016
1.82
 193,000 1.85 1.87 1.82 1,100 0 0.0
14/09/2016
1.85
 358,910 1.89 1.89 1.85 0 5,000 -0.1
13/09/2016
1.89
 248,000 1.87 1.91 1.87 104,300 1,000 1.4
12/09/2016
1.87
 388,160 1.91 1.91 1.84 119,100 2,100 1.5
09/09/2016
1.91
 1,115,689 1.87 1.94 1.87 92,500 105,000 -0.2
08/09/2016
1.87
 590,764 1.82 1.89 1.81 182,100 0 2.4
07/09/2016
1.82
 95,960 1.84 1.84 1.81 15,800 0 0.2
06/09/2016
1.84
 297,250 1.81 1.84 1.79 123,000 0 1.5
05/09/2016
1.81
 282,700 1.84 1.84 1.81 178,500 140,000 0.5
01/09/2016
1.84
 152,750 1.82 1.84 1.81 71,000 0 0.9
31/08/2016
1.82
 221,050 1.82 1.85 1.82 95,000 0 1.2
30/08/2016
1.82
 148,530 1.81 1.84 1.81 30,500 0 0.4
29/08/2016
1.81
 310,100 1.82 1.85 1.81 72,300 9,500 0.8
26/08/2016
1.82
 452,235 1.81 1.88 1.81 150,000 16,400 1.7
25/08/2016
1.81
 137,518 1.85 1.85 1.81 50,000 0 0.6
24/08/2016
1.85
 58,900 1.84 1.85 1.84 13,800 2,000 0.2
23/08/2016
1.84
 292,700 1.82 1.84 1.81 160,500 50,000 1.4
22/08/2016
1.82
 116,800 1.85 1.85 1.82 15,000 0 0.2
19/08/2016
1.85
 594,750 1.89 1.89 1.84 167,500 134,400 0.4
18/08/2016
1.89
 589,612 1.89 1.91 1.88 267,400 42,000 3.0
17/08/2016
1.89
 209,605 1.89 1.89 1.87 58,000 0 0.8
16/08/2016
1.89
 816,749 1.82 1.89 1.82 183,100 5,000 2.3
15/08/2016
1.82
 257,250 1.81 1.84 1.79 51,000 0 0.6
12/08/2016
1.81
 240,876 1.85 1.87 1.81 50,600 0 0.6
11/08/2016
1.85
 433,351 1.82 1.85 1.82 140,000 5,000 1.7
10/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2016
1.82
 236,225 1.79 1.85 1.81 87,100 0 1.1
09/08/2016
1.79
 242,825 1.78 1.81 1.78 57,000 0 0.7
08/08/2016
1.78
 386,850 1.78 1.81 1.75 166,900 0 2.1
05/08/2016
1.78
 545,860 1.77 1.78 1.72 126,600 0 1.6
04/08/2016
1.77
 309,983 1.81 1.83 1.75 111,900 100 1.4
03/08/2016
1.81
 157,302 1.81 1.83 1.79 62,000 0 0.8
02/08/2016
1.81
 441,402 1.86 1.86 1.81 166,400 0 2.2
01/08/2016
1.86
 420,392 1.86 1.88 1.85 188,400 0 2.5
29/07/2016
1.86
 502,110 1.86 1.89 1.85 232,300 0 3.1
28/07/2016
1.86
 614,428 1.82 1.90 1.81 218,400 0 2.9
27/07/2016
1.82
 273,050 1.82 1.85 1.81 50,500 5,000 0.6
26/07/2016
1.82
 340,506 1.82 1.85 1.78 144,200 0 1.9
25/07/2016
1.82
 383,915 1.83 1.88 1.82 60,800 0 0.8
22/07/2016
1.83
 1,114,515 1.88 1.88 1.79 344,900 2,500 4.5
21/07/2016
1.88
 880,250 1.92 1.92 1.86 445,100 0 6.0
20/07/2016
1.92
 660,230 1.93 1.97 1.90 219,000 2,900 3.0
19/07/2016
1.93
 2,037,490 1.90 1.99 1.89 469,800 0 6.5
18/07/2016
1.90
 673,000 1.89 1.92 1.88 138,200 90,000 0.7
15/07/2016
1.89
 509,934 1.88 1.90 1.83 94,400 0 1.3
14/07/2016
1.88
 1,527,270 1.90 1.96 1.88 472,320 500 6.5
13/07/2016
1.90
 1,235,931 1.89 1.95 1.89 350,600 0 4.8
12/07/2016
1.89
 1,786,294 1.79 1.90 1.79 863,800 0 11.4
11/07/2016
1.79
 1,441,500 1.88 1.95 1.79 235,000 0 3.2
08/07/2016
1.88
 1,778,149 1.90 1.97 1.83 156,900 375 2.1
07/07/2016
1.90
 1,330,897 1.82 1.90 1.81 226,500 0 3.0
06/07/2016
1.82
 440,747 1.83 1.86 1.78 1,100 300 0.0
05/07/2016
1.83
 1,480,025 1.78 1.93 1.81 141,600 5,000 1.8
04/07/2016
1.78
 2,021,860 1.63 1.78 1.64 109,300 51,700 0.7
01/07/2016
1.63
 772,505 1.63 1.64 1.61 230,000 50,000 2.1
30/06/2016
1.63
 769,322 1.58 1.65 1.58 225,000 0 2.6
29/06/2016
1.58
 980,210 1.58 1.61 1.58 219,300 0 2.5
28/06/2016
1.58
 469,748 1.57 1.58 1.57 221,700 100,000 1.4
27/06/2016
1.57
 581,522 1.57 1.58 1.54 306,300 0 3.5
24/06/2016
1.57
 1,810,428 1.67 1.67 1.50 50,000 68,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |