CTCP Chứng khoán VNDirect (vnd)

14.20
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)
23/06/2016
1.67
 295,622 1.65 1.67 1.65 70,700 0 0.8
22/06/2016
1.65
 383,110 1.68 1.68 1.65 64,000 61,000 0.0
21/06/2016
1.68
 512,950 1.70 1.72 1.68 170,000 61,000 1.3
20/06/2016
1.70
 463,355 1.68 1.70 1.68 200,000 0 2.4
17/06/2016
1.68
 773,923 1.72 1.72 1.67 60,000 101,000 -0.5
16/06/2016
1.72
 680,140 1.75 1.77 1.72 83,200 60,000 0.3
15/06/2016
1.75
 933,407 1.75 1.75 1.71 8,400 61,600 -0.7
14/06/2016
1.75
 593,752 1.74 1.75 1.71 35,000 53,700 -0.2
13/06/2016
1.74
 1,017,930 1.75 1.75 1.70 10,800 3,600 0.1
10/06/2016
1.75
 1,766,827 1.70 1.77 1.70 432,900 250,000 2.3
09/06/2016
1.70
 1,997,542 1.65 1.74 1.64 150,500 320,000 -2.1
08/06/2016
1.65
 1,578,700 1.63 1.67 1.63 283,000 380,000 -1.1
07/06/2016
1.63
 613,248 1.63 1.65 1.61 0 160,000 -1.9
06/06/2016
1.63
 687,396 1.65 1.67 1.63 75,000 0 0.9
03/06/2016
1.65
 1,239,000 1.67 1.68 1.64 5,500 0 0.1
02/06/2016
1.67
 541,307 1.67 1.67 1.65 0 100 -0.0
01/06/2016
1.67
 1,706,365 1.64 1.68 1.63 14,000 6,000 0.1
31/05/2016
1.64
 530,300 1.64 1.65 1.63 166,200 2,000 1.9
30/05/2016
1.64
 779,571 1.60 1.65 1.63 0 5,000 -0.1
27/05/2016
1.60
 309,655 1.58 1.63 1.60 41,300 0 0.5
26/05/2016
1.58
 392,355 1.61 1.68 1.58 0 0 0
25/05/2016
1.61
 585,300 1.61 1.65 1.61 0 5,000 -0.1
24/05/2016
1.61
 351,716 1.61 1.63 1.58 0 0 0
23/05/2016
1.61
 364,083 1.61 1.61 1.58 0 190,000 -2.2
20/05/2016
1.61
 315,700 1.61 1.64 1.61 0 0 0
19/05/2016
1.61
 216,056 1.64 1.64 1.61 40,000 0 0.5
18/05/2016
1.64
 584,400 1.64 1.64 1.63 0 11,100 -0.1
17/05/2016
1.64
 911,200 1.63 1.64 1.61 0 20,000 -0.2
16/05/2016
1.63
 601,285 1.61 1.63 1.61 0 0 0
13/05/2016
1.61
 1,184,840 1.63 1.64 1.61 0 159,000 -1.9
12/05/2016
1.63
 794,400 1.64 1.65 1.61 0 3,000 -0.0
11/05/2016
1.64
 1,041,548 1.64 1.67 1.63 100,000 0 1.2
10/05/2016
1.64
 648,610 1.64 1.64 1.61 222,000 4,000 2.6
09/05/2016
1.64
 970,750 1.64 1.67 1.63 0 0 0
06/05/2016
1.64
 1,618,228 1.63 1.68 1.61 0 4,100 -0.0
05/05/2016
1.63
 863,990 1.64 1.64 1.61 0 2,000 -0.0
04/05/2016
1.64
 1,387,820 1.64 1.64 1.61 484,400 0 5.6
29/04/2016
1.64
 1,036,600 1.63 1.64 1.60 0 0 0
28/04/2016
1.63
 838,801 1.61 1.64 1.60 0 0 0
27/04/2016
1.61
 651,435 1.61 1.64 1.60 7,700 0 0.1
26/04/2016
1.61
 1,070,100 1.65 1.67 1.60 0 651,800 -7.6
25/04/2016
1.65
 544,730 1.64 1.67 1.64 0 0 0
22/04/2016
1.64
 1,256,765 1.61 1.65 1.58 0 0 0
21/04/2016
1.61
 727,100 1.60 1.61 1.58 107,000 125,000 -0.2
20/04/2016
1.60
 626,635 1.61 1.63 1.57 72,000 126,000 -0.6
19/04/2016
1.61
 562,810 1.64 1.64 1.60 88,000 0 1.0
15/04/2016
1.64
 1,016,820 1.65 1.68 1.64 256,000 190,000 0.8
14/04/2016
1.65
 498,700 1.65 1.67 1.58 161,000 0 1.9
13/04/2016
1.65
 1,120,430 1.67 1.68 1.63 18,000 160,000 -1.7
12/04/2016
1.67
 1,011,720 1.64 1.67 1.64 20,000 0 0.2
11/04/2016
1.64
 987,910 1.63 1.65 1.63 23,900 3,000 0.2
08/04/2016
1.63
 1,032,800 1.64 1.65 1.61 115,700 0 1.4
07/04/2016
1.64
 637,205 1.64 1.65 1.61 191,900 0 2.3
06/04/2016
1.64
 403,510 1.63 1.64 1.60 158,700 0 1.9
05/04/2016
1.63
 1,531,620 1.56 1.64 1.56 230,200 0 2.7
04/04/2016
1.56
 550,119 1.54 1.58 1.54 14,800 0 0.2
01/04/2016
1.54
 528,070 1.54 1.56 1.53 77,100 58,165 0.2
31/03/2016
1.54
 677,700 1.57 1.60 1.54 273,000 0 3.1
30/03/2016
1.57
 722,340 1.57 1.61 1.56 145,800 300,000 -1.7
29/03/2016
1.57
 629,826 1.60 1.63 1.57 0 5,000 -0.1
28/03/2016
1.60
 505,960 1.60 1.63 1.60 97,730 20,000 0.9
25/03/2016
1.60
 866,188 1.63 1.64 1.57 0 8,405 -0.1
24/03/2016
1.63
 826,130 1.64 1.67 1.63 51,800 0 0.6
23/03/2016
1.64
 882,300 1.65 1.67 1.63 32,200 281,100 -2.9
22/03/2016
1.65
 455,200 1.65 1.67 1.63 55,000 17,000 0.4
21/03/2016
1.65
 645,200 1.65 1.68 1.65 16,100 0 0.2
18/03/2016
1.65
 799,537 1.70 1.71 1.65 18,100 60,000 -0.5
17/03/2016
1.70
 820,220 1.67 1.70 1.67 10,000 0 0.1
16/03/2016
1.67
 397,300 1.68 1.70 1.64 0 0 0
15/03/2016
1.68
 1,071,083 1.72 1.72 1.67 0 387,700 -4.7
14/03/2016
1.72
 735,130 1.72 1.75 1.70 0 204,300 -2.5
11/03/2016
1.72
 1,364,930 1.72 1.77 1.67 68,500 15,000 0.7
10/03/2016
1.72
 2,008,105 1.67 1.72 1.67 100,000 9,800 1.1
09/03/2016
1.67
 769,950 1.65 1.68 1.64 100,000 0 1.2
08/03/2016
1.65
 2,553,983 1.63 1.70 1.56 36,900 310,000 -3.3
07/03/2016
1.63
 1,296,730 1.64 1.65 1.61 36,100 320,200 -3.3
04/03/2016
1.64
 550,175 1.64 1.64 1.63 15,000 275,000 -3.0
03/03/2016
1.64
 598,030 1.63 1.65 1.63 21,000 150,000 -1.5
02/03/2016
1.63
 1,235,110 1.63 1.68 1.63 0 312,600 -3.7
01/03/2016
1.63
 897,450 1.64 1.65 1.61 0 0 0
29/02/2016
1.64
 830,630 1.63 1.67 1.63 0 0 0
26/02/2016
1.63
 792,100 1.60 1.64 1.61 0 200,000 -2.3
25/02/2016
1.60
 921,600 1.65 1.65 1.60 2,600 250,000 -2.9
24/02/2016
1.65
 1,297,240 1.61 1.65 1.61 380,000 600,000 -2.6
23/02/2016
1.61
 1,336,637 1.65 1.70 1.61 0 253,000 -3.0
22/02/2016
1.65
 1,845,555 1.57 1.68 1.58 10,000 3,000 0.1
19/02/2016
1.57
 285,100 1.58 1.58 1.56 77,000 0 0.9
18/02/2016
1.58
 762,238 1.54 1.60 1.56 0 0 0
17/02/2016
1.54
 464,435 1.57 1.60 1.54 80,000 144,900 -0.7
16/02/2016
1.57
 418,900 1.56 1.57 1.56 39,800 131,000 -1.0
15/02/2016
1.56
 230,435 1.58 1.58 1.56 330,000 460,300 -1.5
05/02/2016
1.58
 621,900 1.56 1.60 1.53 246,900 0 2.8
04/02/2016
1.56
 243,100 1.53 1.56 1.54 62,600 0 0.7
03/02/2016
1.53
 355,200 1.53 1.57 1.50 47,100 300 0.5
02/02/2016
1.53
 830,970 1.56 1.58 1.53 1,000,000 0 11.2
01/02/2016
1.56
 374,060 1.60 1.60 1.56 40,000 0 0.5
29/01/2016
1.60
 665,420 1.58 1.60 1.54 80,000 0 0.9
28/01/2016
1.58
 464,640 1.57 1.60 1.53 100 0 0.0
27/01/2016
1.57
 343,550 1.53 1.58 1.54 0 5,000 -0.1
26/01/2016
1.53
 1,035,260 1.57 1.57 1.51 35,600 106,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |