CTCP Chứng khoán VNDirect (vnd)

15
0.40
(2.74%)
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
(2024-08-20) 		-0.44 -2.92% 212,961,100 -7,187,408 -110.3
14.10
15.18
14.60
2 tháng
(2024-07-22) 		-0.87 -5.65% 401,016,300 -5,244,610 -78.3
13.73
15.47
14.60
3 tháng
(2024-06-21) 		-1.07 -6.81% 645,048,000 -28,693,103 -458.6
13.73
16.15
14.60
6 tháng
(2024-03-25) 		-5.75 -28.24% 1,765,825,400 -123,482,295 -2,381.4
13.73
20.35
14.60
12 tháng
(2023-09-25) 		-3.24 -18.16% 4,970,912,800 -140,998,262 -2,778.6
13.73
20.64
14.60
24 tháng
(2022-09-30) 		-0.27 -1.80% 11,493,130,200 -70,719,311 -1,708.5
8.26
21.45
14.60
36 tháng
(2021-10-05) 		-2.49 -14.57% 14,597,960,600 -99,377,891 -2,409.3
8.26
29.55
14.60
60 tháng
(2019-10-16) 		11.83 427.53% 16,146,410,426 -146,400,995 -3,557.4
2.15
29.55
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
1.07
 4,097,616 1.08 1.11 1.07 260,000 13,000 2.5
20/11/2013
1.08
 1,833,926 1.08 1.08 1.06 290,400 0 2.8
19/11/2013
1.08
 1,338,500 1.07 1.08 1.06 2,000 0 0.0
18/11/2013
1.07
 1,974,821 1.06 1.08 1.07 0 0 0
15/11/2013
1.06
 1,200,700 1.05 1.08 1.05 0 2,100 -0.0
14/11/2013
1.05
 1,118,710 1.05 1.06 1.04 0 3,000 -0.0
13/11/2013
1.05
 1,581,400 1.06 1.06 1.04 2,000 0 0.0
12/11/2013
1.06
 1,714,100 1.09 1.10 1.05 5,000 0 0.0
11/11/2013
1.09
 1,378,130 1.07 1.09 1.06 0 1,700 -0.0
08/11/2013
1.07
 2,082,400 1.04 1.07 1.04 0 0 0
07/11/2013
1.04
 2,382,553 1.04 1.07 1.04 0 2,000 -0.0
06/11/2013
1.04
 1,779,414 1.02 1.05 1.02 225,000 0 2.1
05/11/2013
1.02
 971,494 1.01 1.04 1.01 100,000 1,000 0.9
04/11/2013
1.01
 675,229 1.00 1.02 0.99 0 0 0
01/11/2013
1.00
 330,800 0.99 1.01 0.99 0 0 0
31/10/2013
0.99
 329,320 1.00 1.00 0.99 0 0 0
30/10/2013
1.00
 347,107 1.01 1.01 0.99 0 0 0
29/10/2013
1.01
 541,700 1.01 1.02 0.99 0 3,000 -0.0
28/10/2013
1.01
 2,431,120 0.99 1.04 0.99 0 0 0
25/10/2013
0.99
 774,800 0.99 1.00 0.99 0 0 0
24/10/2013
0.99
 1,372,000 1.01 1.02 0.99 0 1,300 -0.0
23/10/2013
1.01
 953,400 1.00 1.02 1.01 0 0 0
22/10/2013
1.00
 1,422,336 1.02 1.02 0.99 0 5,000 -0.0
21/10/2013
1.02
 2,131,700 1.00 1.05 1.00 5,000 0 0.0
18/10/2013
1.00
 836,440 1.00 1.00 0.99 0 0 0
17/10/2013
1.00
 3,033,700 0.95 1.01 0.96 0 3,000 -0.0
16/10/2013
0.95
 560,600 0.94 0.96 0.94 0 0 0
15/10/2013
0.94
 674,700 0.93 0.95 0.93 0 300 -0.0
14/10/2013
0.93
 881,700 0.94 0.96 0.93 0 0 0
11/10/2013
0.94
 596,400 0.95 0.96 0.94 5,000 0 0.0
10/10/2013
0.95
 949,406 0.96 0.98 0.95 4,000 0 0.0
09/10/2013
0.96
 568,800 0.97 0.98 0.96 0 1,000 -0.0
08/10/2013
0.97
 2,277,126 0.93 0.98 0.93 1,000 1,000 0.0
07/10/2013
0.93
 1,236,752 0.90 0.95 0.90 0 0 0
04/10/2013
0.90
 958,500 0.90 0.92 0.89 0 0 0
03/10/2013
0.90
 513,810 0.92 0.92 0.90 0 0 0
02/10/2013
0.92
 433,371 0.92 0.92 0.90 0 0 0
01/10/2013
0.92
 1,352,966 0.92 0.93 0.89 0 0 0
30/09/2013
0.92
 723,200 0.89 0.92 0.89 0 0 0
27/09/2013
0.89
 314,800 0.90 0.90 0.88 1,200 0 0.0
26/09/2013
0.90
 395,200 0.89 0.90 0.89 0 12,000 -0.1
25/09/2013
0.89
 1,325,230 0.87 0.92 0.87 117,700 0 1.0
24/09/2013
0.87
 636,850 0.88 0.88 0.86 0 0 0
23/09/2013
0.88
 239,800 0.86 0.88 0.85 0 0 0
20/09/2013
0.86
 191,000 0.86 0.86 0.85 0 0 0
19/09/2013
0.86
 330,500 0.86 0.87 0.85 15,100 0 0.1
18/09/2013
0.86
 414,800 0.86 0.86 0.85 200,200 0 1.6
17/09/2013
0.86
 372,900 0.86 0.86 0.85 600 0 0.0
16/09/2013
0.86
 212,300 0.88 0.88 0.86 500 0 0.0
13/09/2013
0.88
 188,800 0.88 0.88 0.87 0 0 0
12/09/2013
0.88
 127,500 0.88 0.88 0.87 0 0 0
11/09/2013
0.88
 97,000 0.88 0.88 0.87 0 0 0
10/09/2013
0.88
 201,400 0.86 0.88 0.86 0 0 0
09/09/2013
0.86
 338,500 0.89 0.89 0.86 200 0 0.0
06/09/2013
0.89
 108,800 0.89 0.89 0.89 100 0 0.0
05/09/2013
0.89
 157,400 0.88 0.89 0.88 0 1,000 -0.0
04/09/2013
0.88
 463,203 0.90 0.90 0.87 2,000 0 0.0
03/09/2013
0.90
 25,500 0.90 0.90 0.89 0 0 0
30/08/2013
0.90
 252,800 0.90 0.92 0.90 0 0 0
29/08/2013
0.90
 221,800 0.90 0.92 0.90 100 0 0.0
28/08/2013
0.90
 394,600 0.94 0.94 0.90 20,000 0 0.2
27/08/2013
0.94
 170,800 0.94 0.94 0.93 0 0 0
26/08/2013
0.94
 179,400 0.93 0.94 0.92 0 0 0
23/08/2013
0.93
 230,200 0.93 0.94 0.92 0 0 0
22/08/2013
0.93
 610,200 0.95 0.95 0.93 0 0 0
21/08/2013
0.95
 458,600 0.95 0.96 0.94 0 0 0
20/08/2013
0.95
 359,921 0.98 0.98 0.95 0 0 0
19/08/2013
0.98
 773,000 0.95 0.98 0.95 0 1,000 -0.0
16/08/2013
0.95
 339,300 0.94 0.95 0.94 0 0 0
15/08/2013
0.94
 328,570 0.94 0.95 0.92 0 0 0
14/08/2013
0.94
 684,405 0.92 0.94 0.90 183,300 52,065 1.1
13/08/2013
0.92
 501,000 0.94 0.95 0.92 500 56,400 -0.5
12/08/2013
0.94
 85,800 0.94 0.95 0.94 0 11,600 -0.1
09/08/2013
0.94
 300,291 0.94 0.95 0.93 0 101,125 -0.9
08/08/2013
0.94
 158,633 0.95 0.95 0.93 0 51,000 -0.4
07/08/2013
0.95
 297,831 0.94 0.95 0.94 0 90,000 -0.8
06/08/2013
0.94
 207,200 0.95 0.95 0.94 0 60,700 -0.5
05/08/2013
0.95
 228,129 0.95 0.95 0.94 0 0 0
02/08/2013
0.95
 370,410 0.96 0.96 0.95 0 38,110 -0.3
01/08/2013
0.96
 338,171 0.94 0.96 0.94 0 0 0
31/07/2013
0.94
 127,666 0.95 0.95 0.94 0 0 0
30/07/2013
0.95
 154,900 0.94 0.95 0.93 0 0 0
29/07/2013
0.94
 362,521 0.95 0.96 0.93 0 0 0
26/07/2013
0.95
 804,600 0.96 0.96 0.94 2,700 80,500 -0.7
25/07/2013
0.96
 405,600 0.97 0.98 0.96 500 105,000 -0.9
24/07/2013
0.97
 675,000 0.97 0.98 0.96 1,000 30,000 -0.3
23/07/2013
0.97
 514,600 0.99 0.99 0.97 0 0 0
22/07/2013
0.99
 761,500 0.99 0.99 0.98 0 0 0
19/07/2013
0.99
 793,100 1.00 1.00 0.99 0 250,000 -2.3
18/07/2013
1.00
 535,000 1.01 1.01 0.98 3,000 194,600 -1.8
17/07/2013
1.01
 1,214,800 1.02 1.04 1.00 2,000 91,200 -0.8
16/07/2013
1.02
 1,982,400 0.99 1.02 0.99 0 1,200 -0.0
15/07/2013
0.99
 295,300 1.01 1.01 0.99 0 0 0
12/07/2013
1.01
 728,900 0.98 1.01 0.99 0 0 0
11/07/2013
0.98
 478,900 0.99 1.00 0.98 0 0 0
10/07/2013
0.99
 529,800 1.00 1.01 0.99 0 0 0
09/07/2013
1.00
 976,000 0.99 1.01 0.98 0 0 0
08/07/2013
0.99
 556,300 0.99 0.99 0.97 82,200 0 0.7
05/07/2013
0.99
 4,816,800 1.01 1.01 0.93 0 0 0
04/07/2013
1.01
 585,800 1.01 1.02 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |