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
(2024-10-14) 		-0.80 -5.28% 209,014,300 -2,051,117 -30.7
14.30
15.15
14.35
2 tháng
(2024-09-16) 		0.25 1.77% 490,446,700 -14,310,749 -213.9
14.10
15.45
14.35
3 tháng
(2024-08-15) 		0.57 4.13% 698,971,000 -16,695,768 -252.7
13.78
15.45
14.35
6 tháng
(2024-05-17) 		-4.25 -22.87% 1,491,692,500 -108,173,683 -1,881.7
13.73
18.60
14.35
12 tháng
(2023-11-20) 		-3.66 -20.32% 4,433,955,400 -148,108,349 -2,844.4
13.73
20.64
14.35
24 tháng
(2022-11-24) 		5.39 60.11% 11,099,205,400 -81,120,981 -1,782.1
8.96
21.45
14.35
36 tháng
(2021-11-29) 		-12.64 -46.82% 14,748,092,400 -100,447,155 -1,836.4
8.26
29.55
14.35
60 tháng
(2019-12-10) 		11.56 414.76% 16,588,702,876 -157,353,489 -3,722.6
2.15
29.55
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
1.92
 1,436,468 1.90 1.95 1.90 710,000 138,300 7.9
03/09/2015
1.90
 1,944,662 1.99 2.00 1.90 0 36,900 -0.5
01/09/2015
1.99
 1,050,700 2.00 2.04 1.99 205,000 0 3.0
31/08/2015
2.00
 2,946,820 1.99 2.06 1.97 620,000 90,000 7.7
28/08/2015
1.99
 3,713,760 1.92 2.04 1.92 332,600 538,700 -3.0
27/08/2015
1.92
 1,757,125 1.90 1.95 1.90 451,800 0 6.2
26/08/2015
1.90
 1,691,450 1.81 1.93 1.81 100,000 57,000 0.6
25/08/2015
1.81
 1,123,395 1.82 1.89 1.64 107,000 3,000 1.4
24/08/2015
1.82
 2,398,130 2.02 2.02 1.82 100,000 209,500 -1.4
21/08/2015
2.02
 1,711,365 2.04 2.04 1.92 31,700 222,550 -2.7
20/08/2015
2.04
 1,029,550 2.10 2.14 2.04 3,000 6,000 -0.0
19/08/2015
2.10
 2,864,820 2.00 2.11 1.95 351,200 331,000 0.3
18/08/2015
2.00
 2,365,680 1.99 2.02 1.93 0 1,091,300 -15.5
17/08/2015
1.99
 884,299 2.06 2.07 1.96 0 0 0
14/08/2015
2.06
 898,625 2.03 2.06 1.99 0 400 -0.0
13/08/2015
2.03
 1,019,130 2.04 2.07 1.99 3,400 8,000 -0.1
12/08/2015
2.04
 2,016,571 2.02 2.06 1.99 580,000 18,000 8.2
11/08/2015
2.02
 1,577,760 2.06 2.10 2.02 5,300 6,000 -0.0
10/08/2015
2.06
 867,122 2.00 2.08 2.03 0 43,000 -0.6
07/08/2015
2.00
 674,557 1.99 2.03 1.95 100,000 13,000 1.3
06/08/2015
1.99
 631,080 2.03 2.03 1.99 72,000 2,000 1.0
05/08/2015
2.03
 602,810 1.99 2.03 2.00 66,000 0 1.0
04/08/2015
1.99
 1,721,492 1.97 2.03 1.96 89,200 2,000 1.2
03/08/2015
1.97
 2,134,800 2.07 2.07 1.95 233,500 141,200 1.3
31/07/2015
2.07
 1,279,397 2.14 2.15 2.06 2,000 21,000 -0.3
30/07/2015
2.14
 1,289,735 2.10 2.15 2.08 37,900 32,600 0.1
29/07/2015
2.10
 960,708 2.11 2.14 2.08 1,700 51,500 -0.8
28/07/2015
2.11
 2,025,190 2.18 2.22 2.11 303,200 94,500 3.3
27/07/2015
2.18
 2,937,088 2.13 2.27 2.13 154,000 309,000 -2.5
24/07/2015
2.13
 2,144,179 2.06 2.14 2.03 150,600 104,000 0.7
23/07/2015
2.06
 3,369,800 2.04 2.14 2.03 561,500 110,500 6.8
22/07/2015
2.04
 2,140,591 1.92 2.04 1.89 300,100 262,800 0.6
21/07/2015
1.92
 1,875,975 1.95 1.96 1.89 348,500 781,500 -6.0
20/07/2015
1.95
 882,915 1.99 1.99 1.92 100,100 50,000 0.7
17/07/2015
1.99
 1,381,728 2.00 2.02 1.96 230,200 52,000 2.6
16/07/2015
2.00
 1,064,772 1.97 2.00 1.95 392,500 315,150 1.1
15/07/2015
1.97
 2,155,172 1.99 2.02 1.97 440,700 1,000 6.3
14/07/2015
1.99
 2,863,165 1.93 2.03 1.93 526,000 219,400 4.3
13/07/2015
1.93
 934,910 1.93 1.97 1.92 0 2,000 -0.0
10/07/2015
1.93
 1,867,623 1.96 2.02 1.93 28,000 1,000 0.4
09/07/2015
1.96
 2,111,155 1.89 1.96 1.86 21,500 25,000 -0.0
08/07/2015
1.89
 3,059,899 2.00 2.00 1.89 8,500 220,900 -2.9
07/07/2015
2.00
 1,790,893 2.03 2.06 2.00 300,700 5,100 4.3
06/07/2015
2.03
 2,580,109 1.97 2.03 1.97 700,200 65,500 9.2
03/07/2015
1.97
 2,443,535 1.99 2.06 1.97 117,100 148,100 -0.5
02/07/2015
1.99
 1,803,155 1.97 2.02 1.96 7,800 511,100 -7.2
01/07/2015
1.97
 2,426,982 1.95 2.04 1.95 97,300 84,000 0.2
30/06/2015
1.95
 1,843,604 2.06 2.07 1.95 725,258 449,158 4.0
29/06/2015
2.06
 3,491,140 2.02 2.06 1.99 1,458,500 564,500 13.1
26/06/2015
2.02
 6,187,956 1.92 2.07 1.89 1,485,000 1,064,200 6.1
25/06/2015
1.92
 1,115,552 1.90 1.93 1.86 150,000 97,400 0.7
24/06/2015
1.90
 2,058,970 1.86 1.92 1.86 10,000 379,100 -5.0
23/06/2015
1.86
 798,692 1.89 1.90 1.86 2,000 43,400 -0.6
22/06/2015
1.89
 989,037 1.90 1.92 1.88 100 52,075 -0.7
19/06/2015
1.90
 1,343,831 1.92 1.99 1.89 20,000 15,600 0.1
18/06/2015
1.92
 2,434,662 1.85 1.95 1.86 150,000 0 2.1
17/06/2015
1.85
 2,895,208 1.86 1.90 1.79 0 292,000 -3.8
16/06/2015
1.86
 1,295,830 1.92 1.93 1.85 0 9,110 -0.1
15/06/2015
1.92
 4,114,427 1.82 1.97 1.82 1,059,200 5,400 14.6
12/06/2015
1.82
 4,486,263 1.68 1.85 1.70 1,049,800 17,800 13.2
11/06/2015
1.68
 1,365,631 1.64 1.71 1.65 109,700 0 1.3
10/06/2015
1.64
 722,550 1.63 1.67 1.61 1,200 2,000 -0.0
09/06/2015
1.63
 712,300 1.67 1.70 1.63 6,100 0 0.1
08/06/2015
1.67
 994,116 1.68 1.74 1.67 100,200 0 1.2
05/06/2015
1.68
 1,064,500 1.63 1.71 1.61 100,000 0 1.2
04/06/2015
1.63
 741,885 1.65 1.68 1.63 17,300 22,000 -0.1
03/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2015
1.65
 949,077 1.61 1.67 1.63 106,000 40,000 0.8
02/06/2015
1.61
 1,351,390 1.60 1.64 1.59 512,000 0 6.2
01/06/2015
1.60
 458,611 1.60 1.63 1.59 9,000 0 0.1
29/05/2015
1.60
 857,455 1.61 1.63 1.56 379,700 425,000 -0.5
28/05/2015
1.61
 1,255,883 1.57 1.64 1.56 100,000 6,400 1.1
27/05/2015
1.57
 455,480 1.56 1.60 1.55 5,700 0 0.1
26/05/2015
1.56
 665,568 1.57 1.60 1.55 175,000 0 2.1
25/05/2015
1.57
 709,314 1.55 1.59 1.53 5,000 300 0.1
22/05/2015
1.55
 532,125 1.55 1.56 1.52 160,900 10,010 1.8
21/05/2015
1.55
 1,536,615 1.49 1.57 1.48 280,000 6,000 3.1
20/05/2015
1.49
 1,756,247 1.36 1.49 1.37 1,050,000 13,100 11.5
19/05/2015
1.36
 212,218 1.36 1.39 1.35 0 0 0
18/05/2015
1.36
 468,840 1.41 1.41 1.33 100,000 72,500 0.3
15/05/2015
1.41
 565,410 1.40 1.44 1.40 0 0 0
14/05/2015
1.40
 214,800 1.40 1.41 1.39 0 500 -0.0
13/05/2015
1.40
 288,813 1.36 1.40 1.35 0 200 -0.0
12/05/2015
1.36
 304,600 1.39 1.39 1.35 0 0 0
11/05/2015
1.39
 270,785 1.39 1.40 1.37 0 0 0
08/05/2015
1.39
 213,346 1.36 1.39 1.36 0 0 0
07/05/2015
1.36
 325,810 1.35 1.37 1.33 300 5,900 -0.1
06/05/2015
1.35
 235,532 1.36 1.37 1.33 0 8,000 -0.1
05/05/2015
1.36
 484,318 1.35 1.37 1.21 12,000 3,000 0.1
04/05/2015
1.35
 914,975 1.41 1.43 1.35 3,100 0 0.0
27/04/2015
1.41
 387,163 1.45 1.45 1.41 0 157,000 -1.7
24/04/2015
1.45
 246,212 1.45 1.48 1.44 2,800 0 0.0
23/04/2015
1.45
 304,660 1.43 1.47 1.44 50,900 0 0.6
22/04/2015
1.43
 620,959 1.47 1.47 1.43 95,400 0 1.0
21/04/2015
1.47
 315,521 1.47 1.48 1.45 163,400 0 1.8
20/04/2015
1.47
 299,333 1.48 1.49 1.45 54,100 0 0.6
17/04/2015
1.48
 911,740 1.49 1.51 1.48 231,600 0 2.6
16/04/2015
1.49
 564,530 1.45 1.49 1.45 192,500 0 2.1
15/04/2015
1.45
 336,922 1.44 1.47 1.44 13,300 0 0.1
14/04/2015
1.44
 326,968 1.45 1.48 1.44 140,000 0 1.5
13/04/2015
1.45
 198,145 1.49 1.51 1.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |