CTCP Chứng khoán VNDirect (vnd)

14.25
-0.15
(-1.04%)
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) 		-0.75 -4.95% 200,113,500 -1,405,726 -21.4
14.30
15.15
14.40
2 tháng
(2024-09-13) 		0.10 0.70% 486,499,800 -13,798,713 -206.6
14.10
15.45
14.40
3 tháng
(2024-08-14) 		0.43 3.04% 697,915,800 -16,463,177 -249.5
13.78
15.45
14.40
6 tháng
(2024-05-16) 		-3.48 -19.48% 1,492,235,700 -107,823,848 -1,878.7
13.73
18.60
14.40
12 tháng
(2023-11-20) 		-3.61 -20.05% 4,425,054,600 -147,462,958 -2,835.1
13.73
20.64
14.40
24 tháng
(2022-11-23) 		5.39 59.91% 11,103,845,700 -80,197,290 -1,769.9
8.96
21.45
14.40
36 tháng
(2021-11-29) 		-12.59 -46.64% 14,739,191,600 -99,801,764 -1,827.2
8.26
29.55
14.40
60 tháng
(2019-12-09) 		11.62 418.42% 16,579,916,066 -156,708,438 -3,713.3
2.15
29.55
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2014
1.87
 320,004 1.87 1.91 1.84 0 0 0
06/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/11/2014
1.87
 1,503,521 1.81 1.95 1.84 0 514,900 -7.2
05/11/2014
1.81
 2,520,750 1.78 1.83 1.78 473,610 278,800 3.1
04/11/2014
1.78
 2,254,286 1.84 1.84 1.78 21,000 1,043,700 -16.4
03/11/2014
1.84
 983,420 1.85 1.87 1.84 6,310 0 0.1
31/10/2014
1.85
 726,520 1.85 1.86 1.83 33,200 0 0.5
30/10/2014
1.85
 2,988,180 1.78 1.88 1.80 350,000 100 5.7
29/10/2014
1.78
 299,700 1.74 1.79 1.71 0 0 0
28/10/2014
1.74
 587,500 1.72 1.76 1.70 400 447,100 -0.0
27/10/2014
1.72
 984,800 1.81 1.81 1.72 400 447,100 -7.0
24/10/2014
1.81
 644,200 1.80 1.81 1.79 122,700 0 2.0
23/10/2014
1.80
 355,600 1.84 1.84 1.79 16,800 0 0.3
22/10/2014
1.84
 931,950 1.77 1.84 1.77 300,000 0 4.8
21/10/2014
1.77
 278,700 1.78 1.79 1.76 0 0 0
20/10/2014
1.78
 350,610 1.79 1.83 1.78 0 0 0
17/10/2014
1.79
 393,610 1.77 1.79 1.75 3,000 0 0.0
16/10/2014
1.77
 1,290,694 1.83 1.83 1.77 3,000 0 0.0
15/10/2014
1.83
 749,100 1.81 1.85 1.79 126,000 0 2.0
14/10/2014
1.81
 753,200 1.88 1.89 1.81 5,000 40,000 -0.6
13/10/2014
1.88
 649,310 1.87 1.89 1.86 42,000 334,000 -4.8
10/10/2014
1.87
 816,210 1.89 1.92 1.86 5,000 100,000 -1.6
09/10/2014
1.89
 915,000 1.90 1.95 1.89 300 17,000 -0.3
08/10/2014
1.90
 843,220 1.92 1.93 1.88 15,000 100,000 -1.4
07/10/2014
1.92
 924,000 1.93 1.94 1.90 8,100 100,000 -1.6
06/10/2014
1.93
 547,020 1.93 1.96 1.93 35,500 16,000 0.3
03/10/2014
1.93
 2,354,700 1.90 1.99 1.90 0 336,600 -5.8
02/10/2014
1.90
 2,012,151 1.87 1.94 1.87 203,000 583,400 -6.5
01/10/2014
1.87
 823,900 1.84 1.89 1.86 0 0 0
30/09/2014
1.84
 847,714 1.86 1.86 1.83 33,400 353,100 -5.2
29/09/2014
1.86
 777,543 1.84 1.89 1.85 0 15,000 -0.2
26/09/2014
1.84
 680,300 1.84 1.86 1.84 3,000 0 0.0
25/09/2014
1.84
 733,900 1.80 1.84 1.78 20,000 165,000 -2.3
24/09/2014
1.80
 1,074,050 1.83 1.83 1.79 45,000 715,000 -10.8
23/09/2014
1.83
 1,216,869 1.78 1.84 1.79 153,300 332,000 -2.9
22/09/2014
1.78
 1,501,900 1.88 1.90 1.78 0 518,200 -8.4
19/09/2014
1.88
 440,310 1.88 1.90 1.87 0 202,800 -3.4
18/09/2014
1.88
 1,336,353 2.01 2.02 1.88 17,300 478,800 -7.9
17/09/2014
2.01
 3,899,410 1.89 2.04 1.89 65,500 1,043,000 -17.1
16/09/2014
1.89
 1,575,402 1.87 1.89 1.83 185,300 695,000 -8.3
15/09/2014
1.87
 756,510 1.89 1.93 1.86 0 265,900 -4.4
12/09/2014
1.89
 559,300 1.88 1.90 1.87 0 20,000 -0.3
11/09/2014
1.88
 901,935 1.88 1.92 1.88 0 300,000 -5.0
10/09/2014
1.88
 734,430 1.85 1.88 1.83 30,200 0 0.5
09/09/2014
1.85
 2,000,400 1.95 1.99 1.80 100,000 5,000 0.0
08/09/2014
1.95
 663,806 1.93 1.96 1.93 292,000 5,000 0.0
05/09/2014
1.93
 900,701 1.92 1.93 1.90 0 65,000 -1.1
04/09/2014
1.92
 831,314 1.97 1.97 1.92 0 142,000 -2.4
03/09/2014
1.97
 1,230,784 1.95 1.99 1.95 422,600 0 0.0
29/08/2014
1.95
 1,787,330 1.90 1.95 1.90 570,000 25,100 9.4
28/08/2014
1.90
 1,178,947 1.85 1.90 1.85 63,000 10,300 0.0
27/08/2014
1.85
 1,417,523 1.89 1.89 1.80 145,000 15,000 0.0
26/08/2014
1.89
 2,537,835 1.86 1.92 1.84 145,000 15,000 2.2
25/08/2014
1.86
 1,257,450 1.83 1.88 1.84 54,200 0 0.0
22/08/2014
1.83
 1,098,880 1.80 1.85 1.80 0 2,000 -0.0
21/08/2014
1.80
 953,200 1.77 1.83 1.77 0 2,000 -0.0
20/08/2014
1.77
 320,200 1.77 1.79 1.77 0 0 0
19/08/2014
1.77
 1,430,740 1.80 1.83 1.77 50,000 0 0.8
18/08/2014
1.80
 1,142,510 1.76 1.84 1.75 170,000 90,000 1.2
15/08/2014
1.76
 359,700 1.77 1.77 1.75 0 7,000 -0.1
14/08/2014
1.77
 991,900 1.76 1.80 1.76 0 0 0
13/08/2014
1.76
 635,821 1.70 1.76 1.70 0 0 0
12/08/2014
1.70
 354,400 1.72 1.72 1.70 10,100 0 0.2
11/08/2014
1.72
 233,300 1.72 1.72 1.70 80,000 0 1.2
08/08/2014
1.72
 683,221 1.72 1.75 1.71 11,600 0 0.2
07/08/2014
1.72
 312,800 1.72 1.72 1.71 0 42,100 -0.6
06/08/2014
1.72
 602,101 1.75 1.75 1.72 0 191,400 -3.0
05/08/2014
1.75
 665,900 1.71 1.75 1.54 0 212,000 -3.2
04/08/2014
1.71
 652,500 1.71 1.74 1.68 0 170,000 -2.6
01/08/2014
1.71
 528,000 1.71 1.71 1.69 82,000 83,000 -0.0
31/07/2014
1.71
 392,902 1.67 1.74 1.67 0 0 0
30/07/2014
1.67
 636,910 1.71 1.72 1.66 4,000 136,500 -2.0
29/07/2014
1.71
 754,710 1.71 1.74 1.69 5,000 0 0.1
28/07/2014
1.71
 1,139,060 1.74 1.75 1.68 200,000 40,000 2.4
25/07/2014
1.74
 880,100 1.83 1.84 1.74 3,000 0 0.0
24/07/2014
1.83
 426,800 1.84 1.84 1.81 0 30,000 -0.5
23/07/2014
1.84
 610,100 1.84 1.85 1.81 0 16,500 -0.3
22/07/2014
1.84
 676,200 1.87 1.87 1.83 0 8,100 -0.1
21/07/2014
1.87
 2,260,700 1.88 1.90 1.85 858,000 400 14.3
18/07/2014
1.88
 842,900 1.86 1.88 1.84 202,000 8,100 3.2
17/07/2014
1.86
 464,700 1.87 1.87 1.84 3,000 500 0.0
16/07/2014
1.87
 1,047,320 1.87 1.92 1.87 181,500 1,000 3.0
15/07/2014
1.87
 822,310 1.84 1.88 1.84 80,400 0 0.0
14/07/2014
1.84
 521,100 1.84 1.85 1.80 80,400 0 1.3
11/07/2014
1.84
 1,402,343 1.84 1.85 1.79 61,300 0 1.0
10/07/2014
1.84
 1,837,370 1.89 1.89 1.83 28,000 10,000 0.3
09/07/2014
1.89
 1,036,900 1.92 1.94 1.88 227,000 5,800 3.8
08/07/2014
1.92
 1,883,800 1.92 1.93 1.88 683,100 0 11.5
07/07/2014
1.92
 1,193,615 1.90 1.95 1.90 0 3,000 -0.1
04/07/2014
1.90
 1,076,425 1.89 1.93 1.88 130,000 19,000 1.9
03/07/2014
1.89
 1,426,100 1.88 1.93 1.87 0 18,300 -0.3
02/07/2014
1.88
 839,000 1.87 1.90 1.87 40,000 8,000 0.5
01/07/2014
1.87
 1,143,800 1.88 1.93 1.85 0 51,000 -0.8
30/06/2014
1.88
 2,354,546 1.77 1.88 1.76 690,000 12,500 11.1
27/06/2014
1.77
 911,800 1.77 1.78 1.76 0 0 0
26/06/2014
1.77
 1,218,320 1.77 1.79 1.75 415,000 5,000 6.4
25/06/2014
1.77
 829,515 1.75 1.78 1.75 73,000 5,000 1.1
24/06/2014
1.75
 1,205,400 1.71 1.76 1.66 470,000 0 7.2
23/06/2014
1.71
 511,685 1.71 1.71 1.69 200,000 0 3.0
20/06/2014
1.71
 429,605 1.72 1.77 1.70 124,400 0 1.9
19/06/2014
1.72
 1,976,300 1.76 1.76 1.64 534,500 200 8.2

Chính sách bảo mật | Điều khoản sử dụng |