CTCP Chứng khoán VNDirect (vnd)

14.80
0.10
(0.68%)
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
(2024-10-09) 		-0.40 -2.63% 222,770,200 2,655,471 38.0
14.30
15.20
14.80
2 tháng
(2024-09-09) 		0.10 0.68% 498,975,400 -11,633,466 -175.5
14.10
15.45
14.80
3 tháng
(2024-08-12) 		0.25 1.68% 700,440,200 -13,391,015 -205.0
13.78
15.45
14.80
6 tháng
(2024-05-13) 		-2.87 -16.24% 1,498,542,500 -104,365,216 -1,827.6
13.73
18.60
14.80
12 tháng
(2023-11-14) 		-2.53 -14.60% 4,500,859,700 -143,497,213 -2,774.0
13.73
20.64
14.80
24 tháng
(2022-11-21) 		5.20 54.17% 11,140,674,300 -77,477,733 -1,728.4
8.96
21.45
14.80
36 tháng
(2021-11-24) 		-12.69 -46.17% 14,748,229,300 -98,820,342 -1,967.5
8.26
29.55
14.80
60 tháng
(2019-12-05) 		12.02 432.82% 16,563,854,616 -153,347,606 -3,664.5
2.15
29.55
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2014
1.72
 777,505 1.71 1.72 1.71 120,000 0 1.8
13/06/2014
1.71
 344,050 1.71 1.71 1.69 100,000 0 1.5
12/06/2014
1.71
 1,178,320 1.70 1.72 1.67 541,200 0 8.2
11/06/2014
1.70
 1,520,770 1.64 1.71 1.63 454,000 0 6.8
10/06/2014
1.64
 1,252,800 1.70 1.70 1.63 115,000 0 1.7
09/06/2014
1.70
 2,612,641 1.74 1.81 1.70 108,100 16,800 1.4
06/06/2014
1.74
 1,751,050 1.58 1.74 1.58 265,000 38,300 3.2
05/06/2014
1.58
 774,800 1.53 1.59 1.52 184,900 21 2.6
04/06/2014
1.53
 1,270,600 1.60 1.61 1.52 2,500 0 0.0
03/06/2014
1.60
 892,366 1.62 1.64 1.60 120,000 1,000 1.7
02/06/2014
1.62
 952,810 1.67 1.67 1.62 100,000 0 1.5
30/05/2014
1.67
 600,115 1.69 1.69 1.66 100,000 10,000 1.3
29/05/2014
1.69
 788,100 1.72 1.72 1.67 100,000 80,000 0.3
28/05/2014
1.72
 1,336,300 1.74 1.76 1.69 0 6,000 -0.1
27/05/2014
1.74
 2,017,771 1.63 1.75 1.62 0 372,100 -5.6
26/05/2014
1.63
 738,550 1.64 1.64 1.61 4,000 349,500 -5.0
23/05/2014
1.64
 912,500 1.68 1.68 1.63 168,900 227,000 -0.8
22/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2014
1.68
 2,055,700 1.67 1.70 1.66 1,116,000 320,000 11.9
21/05/2014
1.67
 1,595,605 1.59 1.67 1.59 363,200 1,300 5.5
20/05/2014
1.59
 3,594,000 1.59 1.62 1.56 678,000 8,700 9.8
19/05/2014
1.59
 2,639,020 1.59 1.63 1.57 744,300 0 10.9
16/05/2014
1.59
 1,903,053 1.51 1.61 1.51 733,700 94,000 9.2
15/05/2014
1.51
 3,628,438 1.54 1.60 1.39 1,509,900 224,000 18.2
14/05/2014
1.54
 2,446,035 1.41 1.54 1.41 835,000 100 11.7
13/05/2014
1.41
 1,652,405 1.39 1.45 1.26 320,000 0 4.2
12/05/2014
1.39
 2,426,110 1.53 1.53 1.38 32,900 0 0.4
09/05/2014
1.53
 3,259,200 1.39 1.53 1.26 385,500 0 5.2
08/05/2014
1.39
 4,792,550 1.55 1.55 1.39 711,300 1,000 9.1
07/05/2014
1.55
 1,150,827 1.57 1.60 1.55 0 0 0
06/05/2014
1.57
 3,032,000 1.62 1.62 1.49 29,200 0 0.4
05/05/2014
1.62
 1,708,300 1.73 1.74 1.58 5,000 0 0.1
29/04/2014
1.73
 455,900 1.72 1.73 1.70 0 0 0
28/04/2014
1.72
 1,955,550 1.78 1.80 1.71 31,800 0 0.5
25/04/2014
1.78
 1,122,900 1.78 1.82 1.78 2,600 0 0.0
24/04/2014
1.78
 913,260 1.75 1.80 1.73 4,200 0 0.1
23/04/2014
1.75
 1,753,652 1.79 1.82 1.74 76,100 0 1.2
22/04/2014
1.79
 3,297,150 1.67 1.79 1.67 0 10,000 -0.2
21/04/2014
1.67
 2,284,000 1.72 1.75 1.67 39,600 0 0.6
18/04/2014
1.72
 2,284,230 1.87 1.89 1.72 110,000 0 1.8
17/04/2014
1.87
 1,624,350 1.85 1.91 1.85 200 0 0.0
16/04/2014
1.85
 3,039,760 1.93 1.93 1.82 110,000 133,000 -0.4
15/04/2014
1.93
 3,794,847 2.02 2.03 1.93 80,000 18,500 1.1
14/04/2014
2.02
 2,076,132 2.08 2.10 2.02 103,000 10,000 1.7
11/04/2014
2.08
 3,080,788 2.08 2.10 2.04 5,000 30,000 -0.5
10/04/2014
2.08
 2,098,780 2.11 2.16 2.06 1,000 0 0.0
08/04/2014
2.11
 3,260,176 2.04 2.15 2.04 126,100 110,700 0.3
07/04/2014
2.04
 3,584,088 1.96 2.04 1.95 64,900 155,000 -1.7
04/04/2014
1.96
 1,653,465 1.96 1.97 1.91 301,500 0 5.4
03/04/2014
1.96
 1,542,805 1.93 1.96 1.92 10,000 0 0.2
02/04/2014
1.93
 1,894,615 1.93 1.94 1.84 25,000 0 0.4
01/04/2014
1.93
 3,502,515 1.97 1.98 1.90 0 20,000 -0.4
31/03/2014
1.97
 4,259,782 1.91 2.01 1.91 211,000 115,500 1.7
28/03/2014
1.91
 1,541,161 1.90 1.93 1.87 0 0 0
27/03/2014
1.90
 2,055,300 1.81 1.90 1.79 0 3,000 -0.0
26/03/2014
1.81
 3,640,673 1.85 1.91 1.79 70,000 17,000 0.9
25/03/2014
1.85
 2,421,871 1.94 1.95 1.83 83,800 176,500 -1.6
24/03/2014
1.94
 1,706,898 1.90 1.95 1.91 50,000 129,900 -1.4
21/03/2014
1.90
 2,101,235 1.89 1.93 1.86 22,000 230,100 -3.6
20/03/2014
1.89
 4,020,870 1.93 1.96 1.85 16,000 260,000 -4.3
19/03/2014
1.93
 1,987,253 1.90 1.94 1.89 44,500 232,300 -3.3
18/03/2014
1.90
 3,305,796 1.87 1.96 1.87 241,300 573,500 -5.9
17/03/2014
1.87
 2,884,100 1.80 1.93 1.80 200,000 531,500 -5.7
14/03/2014
1.80
 1,972,182 1.82 1.85 1.80 300 143,000 -2.4
13/03/2014
1.82
 3,007,218 1.71 1.82 1.70 10,500 38,000 -0.5
12/03/2014
1.71
 1,952,742 1.74 1.75 1.69 21,900 35,000 -0.2
11/03/2014
1.74
 2,279,273 1.77 1.80 1.74 90,100 430,000 -5.5
10/03/2014
1.77
 1,984,915 1.72 1.77 1.70 2,000 36,900 -0.6
07/03/2014
1.72
 2,502,079 1.67 1.73 1.67 306,000 125,017 2.9
06/03/2014
1.67
 1,487,404 1.65 1.68 1.62 0 100,000 -1.5
05/03/2014
1.65
 1,366,470 1.60 1.66 1.62 2,500 13 0.0
04/03/2014
1.60
 1,588,798 1.59 1.63 1.54 2,700 100,170 -1.5
03/03/2014
1.59
 1,791,410 1.68 1.68 1.59 10,000 22,309 -0.2
28/02/2014
1.68
 1,358,800 1.68 1.70 1.63 17,000 100,200 -1.3
27/02/2014
1.68
 2,309,351 1.72 1.75 1.67 204,000 140,700 1.0
26/02/2014
1.72
 1,843,850 1.72 1.77 1.69 55,500 0 0.9
25/02/2014
1.72
 2,157,430 1.70 1.73 1.68 63,000 19,500 0.7
24/02/2014
1.70
 2,022,710 1.66 1.74 1.63 23,200 15,000 0.1
21/02/2014
1.66
 2,183,016 1.66 1.68 1.59 32,200 100 0.5
20/02/2014
1.66
 4,139,809 1.74 1.77 1.57 25,900 10,000 0.2
19/02/2014
1.74
 3,158,956 1.63 1.74 1.62 245,000 42 3.8
18/02/2014
1.63
 3,124,481 1.62 1.63 1.60 38,000 0 0.6
17/02/2014
1.62
 2,381,510 1.66 1.67 1.61 15,000 100,010 -1.3
14/02/2014
1.66
 3,395,910 1.61 1.69 1.62 272,000 235,500 0.6
13/02/2014
1.61
 4,686,084 1.47 1.61 1.47 17,200 290,002 -3.9
12/02/2014
1.47
 1,186,780 1.45 1.47 1.44 0 14,000 -0.2
11/02/2014
1.45
 2,197,155 1.46 1.50 1.44 300,025 0 4.0
10/02/2014
1.46
 1,037,121 1.42 1.46 1.41 0 0 0
07/02/2014
1.42
 1,809,120 1.45 1.47 1.42 293,100 0 3.8
06/02/2014
1.45
 871,338 1.49 1.49 1.45 10,030 8,000 0.0
27/01/2014
1.49
 1,040,588 1.47 1.49 1.45 30,038 50,000 -0.3
24/01/2014
1.47
 1,907,695 1.44 1.48 1.43 357,770 11,000 4.6
23/01/2014
1.44
 1,125,636 1.44 1.45 1.41 178,900 220,000 -0.5
22/01/2014
1.44
 2,679,100 1.46 1.50 1.43 595,300 46,000 7.4
21/01/2014
1.46
 2,921,711 1.43 1.46 1.36 418,500 328,000 1.0
20/01/2014
1.43
 4,560,880 1.44 1.48 1.42 1,663,900 180,000 19.6
17/01/2014
1.44
 3,846,879 1.41 1.51 1.41 1,362,600 221,000 15.5
16/01/2014
1.41
 4,614,666 1.37 1.41 1.36 1,433,800 30,000 17.7
15/01/2014
1.37
 5,835,320 1.28 1.39 1.28 980,300 100,000 10.8
14/01/2014
1.28
 2,249,400 1.24 1.29 1.23 597,800 0 6.9
13/01/2014
1.24
 2,331,082 1.25 1.26 1.24 360,500 0 4.1

Chính sách bảo mật | Điều khoản sử dụng |