CTCP Chứng khoán VNDirect (vnd)

14.20
-0.15
(-1.05%)
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)
25/01/2016
1.57
 1,562,900 1.50 1.61 1.50 54,000 50,000 0.0
22/01/2016
1.50
 1,602,701 1.42 1.50 1.42 879,300 120,500 7.9
21/01/2016
1.42
 1,062,500 1.40 1.43 1.39 0 0 0
20/01/2016
1.40
 943,740 1.42 1.46 1.38 59,000 1,000 0.6
19/01/2016
1.42
 945,605 1.36 1.43 1.24 0 10 -0.0
18/01/2016
1.36
 1,346,296 1.47 1.47 1.33 0 288,000 -2.8
15/01/2016
1.47
 500,700 1.54 1.56 1.45 50,000 100,500 -0.5
14/01/2016
1.54
 895,640 1.56 1.56 1.50 66,000 100,000 -0.4
13/01/2016
1.56
 1,302,678 1.54 1.60 1.53 53,000 100,000 -0.5
12/01/2016
1.54
 493,270 1.49 1.54 1.49 0 20,000 -0.2
11/01/2016
1.49
 180,450 1.49 1.51 1.49 0 0 0
08/01/2016
1.49
 858,700 1.54 1.70 1.47 145,400 287,000 -1.5
07/01/2016
1.54
 956,025 1.61 1.77 1.50 1,400 252,000 -2.7
06/01/2016
1.61
 167,780 1.60 1.75 1.57 5,000 30,000 -0.3
05/01/2016
1.60
 246,110 1.61 1.77 1.57 0 0 0
04/01/2016
1.61
 902,700 1.68 1.78 1.61 74,300 0 0.9
31/12/2015
1.68
 517,750 1.68 1.68 1.64 300 0 0.0
30/12/2015
1.68
 742,103 1.65 1.72 1.65 99,383 0 1.2
29/12/2015
1.65
 1,203,871 1.57 1.67 1.57 259,500 3,000 3.0
28/12/2015
1.57
 597,000 1.57 1.61 1.57 92,400 200,000 -1.2
25/12/2015
1.57
 445,840 1.57 1.61 1.54 101,000 0 1.2
24/12/2015
1.57
 565,996 1.53 1.60 1.54 222,010 121,000 1.1
23/12/2015
1.53
 795,610 1.57 1.60 1.53 3,000 417,400 -4.7
22/12/2015
1.57
 685,010 1.60 1.64 1.57 0 200,000 -2.3
21/12/2015
1.60
 664,400 1.64 1.65 1.60 45,000 365,000 -3.7
18/12/2015
1.64
 362,370 1.67 1.70 1.63 10,000 100,000 -1.1
17/12/2015
1.67
 527,500 1.68 1.71 1.65 4,800 200,000 -2.3
16/12/2015
1.68
 797,800 1.65 1.71 1.65 0 130,000 -1.6
15/12/2015
1.65
 323,750 1.67 1.70 1.64 0 110,000 -1.3
14/12/2015
1.67
 226,600 1.70 1.72 1.67 0 120,000 -1.4
11/12/2015
1.70
 224,000 1.70 1.72 1.70 5,000 20,000 -0.2
10/12/2015
1.70
 180,560 1.74 1.75 1.70 9,000 20,000 -0.1
09/12/2015
1.74
 224,770 1.78 1.78 1.74 31,000 20,000 0.1
08/12/2015
1.78
 442,100 1.75 1.78 1.72 0 120,000 -1.5
07/12/2015
1.75
 87,490 1.78 1.78 1.74 0 20,000 -0.3
04/12/2015
1.78
 163,100 1.75 1.78 1.74 0 50,000 -0.6
03/12/2015
1.75
 454,540 1.75 1.81 1.75 0 150,000 -1.9
02/12/2015
1.75
 567,550 1.77 1.81 1.75 1,000 280,000 -3.5
01/12/2015
1.77
 264,850 1.79 1.82 1.77 0 0 0
30/11/2015
1.79
 474,450 1.83 1.83 1.79 0 0 0
27/11/2015
1.83
 450,210 1.85 1.86 1.82 0 0 0
26/11/2015
1.85
 425,150 1.88 1.89 1.85 3,100 0 0.0
25/11/2015
1.88
 463,400 1.90 1.90 1.86 0 6,200 -0.1
24/11/2015
1.90
 387,265 1.89 1.92 1.86 0 7,800 -0.1
23/11/2015
1.89
 775,532 1.85 1.90 1.85 0 3,000 -0.0
20/11/2015
1.85
 327,060 1.82 1.86 1.81 0 0 0
19/11/2015
1.82
 183,822 1.85 1.86 1.82 0 0 0
18/11/2015
1.85
 268,515 1.83 1.88 1.83 0 0 0
17/11/2015
1.83
 210,400 1.83 1.86 1.83 0 0 0
16/11/2015
1.83
 177,260 1.88 1.88 1.83 0 0 0
13/11/2015
1.88
 393,195 1.88 1.89 1.86 0 64,000 -0.9
12/11/2015
1.88
 468,100 1.86 1.89 1.83 0 86,600 -1.2
11/11/2015
1.86
 461,969 1.88 1.90 1.86 0 0 0
10/11/2015
1.88
 271,910 1.92 1.92 1.88 0 0 0
09/11/2015
1.92
 204,305 1.92 1.92 1.89 0 0 0
06/11/2015
1.92
 182,030 1.96 1.96 1.92 0 0 0
05/11/2015
1.96
 796,600 1.95 1.97 1.95 20,000 0 0.3
04/11/2015
1.95
 1,313,720 1.93 1.99 1.93 108,000 0 1.5
03/11/2015
1.93
 538,335 1.89 1.93 1.88 36,000 85 0.5
02/11/2015
1.89
 425,950 1.92 1.95 1.86 3,000 0 0.0
30/10/2015
1.92
 215,070 1.93 1.95 1.92 31,800 0 0.4
29/10/2015
1.93
 2,005,850 1.89 1.93 1.89 266,000 31,900 3.2
28/10/2015
1.89
 466,700 1.90 1.92 1.88 1,000 0 0.0
27/10/2015
1.90
 1,403,250 1.88 1.92 1.85 0 0 0
26/10/2015
1.88
 417,190 1.86 1.89 1.85 75,000 0 1.0
23/10/2015
1.86
 1,113,604 1.86 1.90 1.86 2,400 0 0.0
22/10/2015
1.86
 1,053,741 1.79 1.86 1.79 0 0 0
21/10/2015
1.79
 586,510 1.78 1.83 1.61 0 0 0
20/10/2015
1.78
 1,328,965 1.85 1.86 1.78 0 0 0
19/10/2015
1.85
 854,540 1.86 1.88 1.83 0 0 0
16/10/2015
1.86
 499,466 1.85 1.88 1.85 0 6,600 -0.1
15/10/2015
1.85
 1,323,830 1.82 1.88 1.81 0 0 0
14/10/2015
1.82
 765,560 1.83 1.86 1.82 0 0 0
13/10/2015
1.83
 729,701 1.83 1.86 1.82 0 0 0
12/10/2015
1.83
 2,239,702 1.82 1.89 1.82 0 6,000 -0.1
09/10/2015
1.82
 1,084,280 1.85 1.88 1.67 0 20,000 -0.3
08/10/2015
1.85
 703,200 1.83 1.89 1.82 10,500 0 0.1
07/10/2015
1.83
 1,271,921 1.86 1.88 1.83 173,000 25,000 2.0
06/10/2015
1.86
 2,524,420 1.75 1.88 1.78 123,600 0 1.6
05/10/2015
1.75
 1,001,470 1.71 1.77 1.72 900 3,300 -0.0
02/10/2015
1.71
 964,250 1.71 1.74 1.71 0 40,000 -0.5
01/10/2015
1.71
 755,900 1.75 1.78 1.71 5,000 40,000 -0.4
30/09/2015
1.75
 951,800 1.75 1.81 1.75 18,000 11,400 0.1
29/09/2015
1.75
 2,807,236 1.78 1.78 1.72 392,900 345,000 0.6
28/09/2015
1.78
 1,601,731 1.83 1.88 1.78 0 0 0
25/09/2015
1.83
 789,240 1.88 1.89 1.83 0 0 0
24/09/2015
1.88
 853,810 1.89 1.90 1.88 0 0 0
23/09/2015
1.89
 675,200 1.89 1.90 1.88 60,000 0 0.8
22/09/2015
1.89
 523,548 1.90 1.93 1.89 4,200 0 0.1
21/09/2015
1.90
 770,803 1.88 1.92 1.88 0 4,000 -0.1
18/09/2015
1.88
 2,060,187 1.83 1.92 1.86 4,200 931,300 -12.5
17/09/2015
1.83
 791,010 1.89 1.90 1.83 0 269,300 -3.6
16/09/2015
1.89
 532,846 1.88 1.90 1.86 0 0 0
15/09/2015
1.88
 994,260 1.86 1.90 1.86 5,000 70 0.1
14/09/2015
1.86
 967,800 1.92 1.95 1.86 5,000 100 0.1
11/09/2015
1.92
 720,660 1.95 1.96 1.92 0 0 0
10/09/2015
1.95
 1,314,767 1.96 1.99 1.93 20,000 160,000 -1.9
09/09/2015
1.96
 1,200,040 1.96 2.00 1.96 426,600 160,000 3.8
08/09/2015
1.96
 1,206,355 1.90 1.96 1.88 200,500 1,200 2.8
07/09/2015
1.90
 585,400 1.92 1.95 1.90 50,000 5,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |