CTCP Chứng khoán VNDirect (vnd)

14.25
-0.10
(-0.70%)
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)
09/04/2015
1.44
 349,183 1.41 1.45 1.41 0 6,100 -0.1
08/04/2015
1.41
 141,655 1.41 1.44 1.41 15,000 0 0.2
07/04/2015
1.41
 263,924 1.40 1.44 1.40 0 0 0
06/04/2015
1.40
 535,740 1.43 1.44 1.40 317,300 0 3.4
03/04/2015
1.43
 99,862 1.43 1.44 1.41 0 0 0
02/04/2015
1.43
 333,750 1.40 1.43 1.39 144,700 0 1.5
01/04/2015
1.40
 363,674 1.44 1.45 1.39 45,000 0 0.5
31/03/2015
1.44
 192,875 1.41 1.45 1.43 8,000 0 0.1
30/03/2015
1.41
 249,470 1.44 1.45 1.41 0 0 0
27/03/2015
1.44
 170,540 1.45 1.48 1.44 0 200 -0.0
26/03/2015
1.45
 388,650 1.45 1.47 1.44 0 3,100 -0.0
25/03/2015
1.45
 224,166 1.45 1.47 1.44 0 15,600 -0.2
24/03/2015
1.45
 509,661 1.47 1.48 1.44 500 15,700 -0.2
23/03/2015
1.47
 419,053 1.49 1.51 1.47 16,800 33,300 -0.2
20/03/2015
1.49
 289,680 1.49 1.52 1.49 500 0 0.0
19/03/2015
1.49
 535,408 1.49 1.52 1.49 10,000 16,075 -0.1
18/03/2015
1.49
 226,140 1.52 1.53 1.49 0 0 0
17/03/2015
1.52
 366,380 1.49 1.52 1.49 0 129,225 -1.5
16/03/2015
1.49
 1,066,834 1.55 1.55 1.49 0 572,200 -6.5
13/03/2015
1.55
 134,450 1.56 1.57 1.55 0 10,000 -0.1
12/03/2015
1.56
 294,324 1.55 1.60 1.44 0 11,000 -0.1
11/03/2015
1.55
 366,428 1.56 1.59 1.55 200 0 0.0
10/03/2015
1.56
 439,551 1.57 1.60 1.56 0 341 -0.0
09/03/2015
1.57
 508,020 1.61 1.61 1.57 0 0 0
06/03/2015
1.61
 389,591 1.63 1.63 1.60 0 0 0
05/03/2015
1.63
 644,597 1.64 1.65 1.61 40,000 66,000 -0.3
04/03/2015
1.64
 833,570 1.60 1.64 1.60 90,000 445 1.1
03/03/2015
1.60
 1,039,326 1.59 1.60 1.55 5,000 200 0.1
02/03/2015
1.59
 356,705 1.61 1.63 1.59 6,100 100,000 -1.1
27/02/2015
1.61
 152,900 1.63 1.65 1.61 0 0 0
26/02/2015
1.63
 147,220 1.63 1.64 1.61 2,000 13,000 -0.1
25/02/2015
1.63
 241,600 1.67 1.68 1.51 0 0 0
24/02/2015
1.67
 170,810 1.65 1.68 1.65 30,000 3,300 0.3
13/02/2015
1.65
 293,600 1.64 1.67 1.63 206,800 0 2.6
12/02/2015
1.64
 441,900 1.61 1.65 1.60 212,400 10,000 2.5
11/02/2015
1.61
 308,000 1.59 1.61 1.59 0 0 0
10/02/2015
1.59
 136,802 1.57 1.60 1.56 68,000 0 0.8
09/02/2015
1.57
 109,400 1.59 1.60 1.57 52,000 0 0.6
06/02/2015
1.59
 124,500 1.56 1.60 1.56 37,000 0 0.4
05/02/2015
1.56
 323,300 1.53 1.59 1.39 136,100 0 1.6
04/02/2015
1.53
 313,140 1.56 1.57 1.41 97,100 0 1.1
03/02/2015
1.56
 305,900 1.59 1.60 1.56 200 28,000 -0.3
02/02/2015
1.59
 1,004,400 1.65 1.65 1.59 126,800 0 1.5
30/01/2015
1.65
 567,600 1.71 1.71 1.64 0 0 0
29/01/2015
1.71
 173,303 1.69 1.71 1.69 0 0 0
28/01/2015
1.69
 285,500 1.72 1.72 1.64 0 0 0
27/01/2015
1.72
 410,400 1.73 1.75 1.71 57,600 0 0.7
26/01/2015
1.73
 289,788 1.76 1.77 1.73 0 0 0
23/01/2015
1.76
 883,900 1.75 1.77 1.75 0 300 -0.0
22/01/2015
1.75
 301,800 1.72 1.75 1.71 0 1,000 -0.0
21/01/2015
1.72
 578,300 1.73 1.76 1.72 0 0 0
20/01/2015
1.73
 374,200 1.73 1.75 1.71 0 0 0
19/01/2015
1.73
 859,230 1.76 1.77 1.72 218,800 0 2.9
16/01/2015
1.76
 1,031,600 1.76 1.81 1.76 10,000 0 0.1
15/01/2015
1.76
 1,290,719 1.72 1.76 1.72 0 0 0
14/01/2015
1.72
 610,112 1.75 1.75 1.69 0 0 0
13/01/2015
1.75
 557,600 1.73 1.76 1.56 140,900 0 1.8
12/01/2015
1.73
 560,800 1.75 1.76 1.60 100,100 50,000 0.6
09/01/2015
1.75
 681,400 1.71 1.76 1.71 177,000 0 2.3
08/01/2015
1.71
 455,600 1.73 1.73 1.69 131,800 0 1.7
07/01/2015
1.73
 474,410 1.73 1.73 1.71 0 1,000 -0.0
06/01/2015
1.73
 755,100 1.67 1.73 1.64 0 50,000 -0.6
05/01/2015
1.67
 221,280 1.68 1.71 1.67 0 0 0
31/12/2014
1.68
 464,030 1.61 1.68 1.61 3,500 20,000 -0.2
30/12/2014
1.61
 273,920 1.56 1.61 1.55 20,000 0 0.2
29/12/2014
1.56
 158,611 1.60 1.63 1.56 0 0 0
26/12/2014
1.60
 239,700 1.63 1.65 1.59 61,000 0 0.7
25/12/2014
1.63
 154,200 1.65 1.65 1.63 10,700 0 0.1
24/12/2014
1.65
 175,153 1.64 1.68 1.63 0 0 0
23/12/2014
1.64
 303,400 1.67 1.68 1.63 0 0 0
22/12/2014
1.67
 150,100 1.64 1.67 1.64 10,000 0 0.1
19/12/2014
1.64
 298,969 1.67 1.69 1.63 100,700 1,400 1.2
18/12/2014
1.67
 405,800 1.63 1.69 1.64 131,600 20,000 1.4
17/12/2014
1.63
 1,039,710 1.67 1.69 1.56 408,100 22,200 4.7
16/12/2014
1.67
 628,500 1.73 1.73 1.65 0 17,800 -0.2
15/12/2014
1.73
 275,800 1.75 1.77 1.73 68,000 0 0.9
12/12/2014
1.75
 162,300 1.73 1.76 1.73 52,500 0 0.7
11/12/2014
1.73
 218,691 1.75 1.75 1.72 71,000 0 0.9
10/12/2014
1.75
 371,000 1.71 1.76 1.55 174,300 0 2.3
09/12/2014
1.71
 1,363,343 1.77 1.79 1.71 446,000 140,000 4.0
08/12/2014
1.77
 548,910 1.81 1.81 1.77 183,000 100,000 1.1
05/12/2014
1.81
 360,220 1.83 1.83 1.79 113,500 70,000 0.6
04/12/2014
1.83
 1,033,200 1.79 1.83 1.79 561,000 0 7.6
03/12/2014
1.79
 816,900 1.77 1.80 1.77 0 0 0
02/12/2014
1.77
 320,100 1.76 1.80 1.76 0 0 0
01/12/2014
1.76
 336,640 1.77 1.79 1.76 0 2,500 -0.0
28/11/2014
1.77
 706,519 1.79 1.81 1.76 20,000 278,000 -3.4
27/11/2014
1.79
 285,500 1.73 1.79 1.72 6,400 0 0.1
26/11/2014
1.73
 515,000 1.77 1.79 1.72 30,000 0 0.4
25/11/2014
1.77
 227,810 1.75 1.79 1.73 25,000 10,000 0.2
24/11/2014
1.75
 639,120 1.79 1.80 1.75 25,600 112,800 -1.2
21/11/2014
1.79
 752,500 1.83 1.83 1.76 201,300 50,000 2.1
20/11/2014
1.83
 500,300 1.79 1.83 1.79 34,900 15,000 0.3
19/11/2014
1.79
 741,652 1.83 1.83 1.79 0 20 -0.0
18/11/2014
1.83
 295,829 1.85 1.85 1.83 100 11,600 -0.2
17/11/2014
1.85
 335,300 1.84 1.87 1.84 46,200 20,000 0.4
14/11/2014
1.84
 667,006 1.88 1.88 1.84 20,000 0 0.3
13/11/2014
1.88
 798,600 1.88 1.91 1.87 70,000 0 1.0
12/11/2014
1.88
 1,349,450 1.84 1.89 1.84 378,000 20,000 5.0
11/11/2014
1.84
 542,857 1.87 1.87 1.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |