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)
30/01/2013
1.12
 4,500,400 1.12 1.14 1.11 142,600 0 1.5
29/01/2013
1.12
 3,198,500 1.11 1.13 1.10 404,000 0 4.1
28/01/2013
1.11
 6,523,200 1.08 1.16 1.08 72,000 13,000 0.6
25/01/2013
1.08
 4,935,700 1.09 1.11 1.02 200,200 5,000 1.9
24/01/2013
1.09
 4,281,900 1.06 1.09 1.05 800,000 39,000 7.4
23/01/2013
1.06
 2,402,000 1.05 1.07 1.02 3,000 8,000 -0.0
22/01/2013
1.05
 5,728,000 1.07 1.09 1.04 141,600 210,800 -0.7
21/01/2013
1.07
 5,925,700 1.10 1.11 1.07 200,000 1,200,000 -9.9
18/01/2013
1.10
 5,338,200 1.10 1.11 1.07 3,400 0 0.0
17/01/2013
1.10
 5,704,600 1.12 1.13 1.09 100,000 200,000 -1.0
16/01/2013
1.12
 5,709,600 1.16 1.18 1.11 18,600 7,000 0.1
15/01/2013
1.16
 9,819,800 1.08 1.17 1.07 13,000 590,000 -6.1
14/01/2013
1.08
 4,073,000 1.07 1.08 1.05 200,000 742,400 -5.3
11/01/2013
1.07
 4,272,200 1.08 1.12 1.06 0 300,000 -3.0
10/01/2013
1.08
 3,110,300 1.04 1.08 1.01 0 0 0
09/01/2013
1.04
 8,407,100 1.07 1.11 1.01 0 10,000 -0.1
08/01/2013
1.07
 4,102,900 1.05 1.09 1.04 0 23,800 -0.2
07/01/2013
1.05
 4,594,900 1.08 1.09 1.04 242,400 0 2.4
04/01/2013
1.08
 3,876,600 1.04 1.08 1.01 0 158,000 -1.5
03/01/2013
1.04
 4,632,300 1.07 1.09 1.01 3,000 0 0.0
02/01/2013
1.07
 6,233,700 1.04 1.09 1.04 500,000 31,200 4.6
28/12/2012
1.04
 2,484,500 1.00 1.04 0.99 20,100 40,500 -0.2
27/12/2012
1.00
 3,910,000 1.02 1.05 1.00 0 0 0
26/12/2012
1.02
 3,849,100 0.99 1.04 0.99 0 0 0
25/12/2012
0.99
 1,588,100 1.00 1.01 0.98 49,100 0 0.5
24/12/2012
1.00
 3,726,800 0.96 1.02 0.96 50,000 0 0.5
21/12/2012
0.96
 901,500 0.97 0.98 0.96 4,800 0 0.0
20/12/2012
0.97
 2,305,600 1.00 1.01 0.97 74,800 0 0.7
19/12/2012
1.00
 3,405,700 0.97 1.02 0.97 510,000 0 4.7
18/12/2012
0.97
 1,215,100 0.98 0.99 0.96 0 0 0
17/12/2012
0.98
 2,495,600 0.98 0.99 0.95 0 15,000 -0.1
14/12/2012
0.98
 1,927,000 0.98 0.99 0.96 300 0 0.0
13/12/2012
0.98
 2,791,500 0.99 0.99 0.96 575,000 0 5.2
12/12/2012
0.99
 3,209,300 0.97 1.00 0.95 0 0 0
11/12/2012
0.97
 2,330,200 0.97 0.98 0.95 402,000 20,000 3.4
10/12/2012
0.97
 3,097,900 0.92 0.97 0.92 800,000 0 7.0
07/12/2012
0.92
 1,428,200 0.92 0.93 0.90 75,000 0 0.6
06/12/2012
0.92
 1,193,200 0.92 0.93 0.86 100,000 0 0.8
05/12/2012
0.92
 2,647,000 0.89 0.93 0.89 563,900 0 4.7
04/12/2012
0.89
 1,444,100 0.86 0.90 0.87 0 0 0
03/12/2012
0.86
 411,100 0.87 0.87 0.85 0 0 0
30/11/2012
0.87
 1,269,200 0.86 0.88 0.85 0 300,000 -2.4
29/11/2012
0.86
 1,003,200 0.85 0.87 0.85 4,000 0 0.0
28/11/2012
0.85
 740,900 0.85 0.87 0.85 200,000 0 1.6
27/11/2012
0.85
 442,500 0.86 0.87 0.81 0 0 0
26/11/2012
0.86
 1,132,400 0.87 0.87 0.85 0 0 0
23/11/2012
0.87
 1,600,700 0.88 0.89 0.86 0 0 0
22/11/2012
0.88
 591,500 0.86 0.88 0.86 0 0 0
21/11/2012
0.86
 950,200 0.88 0.89 0.86 60,000 0 0.5
20/11/2012
0.88
 1,158,600 0.87 0.89 0.82 21,400 0 0.2
19/11/2012
0.87
 1,583,000 0.88 0.89 0.86 0 0 0
16/11/2012
0.88
 902,300 0.87 0.89 0.87 0 0 0
15/11/2012
0.87
 2,541,600 0.89 0.89 0.86 0 0 0
14/11/2012
0.89
 1,444,200 0.89 0.92 0.89 0 0 0
13/11/2012
0.89
 2,459,700 0.92 0.93 0.89 300,000 0 2.5
12/11/2012
0.92
 3,357,300 0.88 0.93 0.88 0 3,000 -0.0
09/11/2012
0.88
 1,879,800 0.84 0.89 0.84 100,000 0 0.8
08/11/2012
0.84
 2,228,500 0.86 0.87 0.83 0 40,000 -0.3
07/11/2012
0.86
 1,936,200 0.85 0.88 0.85 0 10,000 -0.1
06/11/2012
0.85
 1,152,400 0.85 0.86 0.84 0 0 0
05/11/2012
0.85
 1,026,600 0.86 0.87 0.85 0 0 0
02/11/2012
0.86
 4,943,200 0.92 0.92 0.86 476,100 0 3.8
01/11/2012
0.92
 1,652,500 0.93 0.94 0.92 200,000 58,400 1.2
31/10/2012
0.93
 1,093,700 0.93 0.93 0.90 0 50,000 -0.4
30/10/2012
0.93
 1,423,100 0.92 0.94 0.92 0 200,000 -1.7
29/10/2012
0.92
 841,000 0.93 0.94 0.92 0 0 0
26/10/2012
0.93
 905,500 0.93 0.94 0.93 0 100,000 -0.9
25/10/2012
0.93
 1,460,200 0.94 0.94 0.90 0 0 0
24/10/2012
0.94
 910,700 0.96 0.96 0.94 0 0 0
23/10/2012
0.96
 741,400 0.95 0.97 0.95 100,000 0 0.9
22/10/2012
0.95
 1,423,900 0.97 0.97 0.93 0 50,000 -0.4
19/10/2012
0.97
 5,389,100 1.02 1.02 0.95 200,000 0 1.7
18/10/2012
1.02
 1,067,400 1.02 1.02 1.01 0 65,000 -0.6
17/10/2012
1.02
 1,753,400 1.05 1.06 1.01 214,200 535,000 -3.0
16/10/2012
1.05
 2,887,200 0.98 1.05 0.98 250,000 600,000 -3.3
15/10/2012
0.98
 2,379,100 1.00 1.01 0.97 0 300,000 -2.7
12/10/2012
1.00
 2,471,300 1.01 1.02 0.99 200,000 379,700 -1.7
11/10/2012
1.01
 2,525,100 1.02 1.06 1.00 0 68,800 -0.7
10/10/2012
1.02
 2,319,400 1.01 1.02 0.98 0 10,000 -0.1
09/10/2012
1.01
 2,808,100 1.00 1.02 0.98 518,400 0 4.8
08/10/2012
1.00
 2,962,200 0.94 1.00 0.94 200,000 0 1.8
05/10/2012
0.94
 1,818,300 0.93 0.95 0.92 30,000 0 0.3
04/10/2012
0.93
 1,399,700 0.93 0.93 0.90 200,000 0 1.7
03/10/2012
0.93
 2,567,500 0.90 0.95 0.90 0 0 0
02/10/2012
0.90
 1,610,500 0.90 0.92 0.89 200 0 0.0
01/10/2012
0.90
 2,067,200 0.96 0.96 0.89 0 0 0
28/09/2012
0.96
 1,020,000 0.97 0.97 0.94 50,100 0 0.4
27/09/2012
0.97
 3,747,900 1.00 1.01 0.95 350,000 500,000 -1.3
26/09/2012
1.00
 858,000 0.99 1.01 0.99 100 0 0.0
25/09/2012
0.99
 1,797,600 0.98 0.99 0.97 10,000 500,000 -4.4
24/09/2012
0.98
 1,421,900 1.01 1.01 0.98 0 57,600 -0.5
21/09/2012
1.01
 1,933,500 1.01 1.04 1.00 100 600,000 -5.6
20/09/2012
1.01
 1,955,100 1.01 1.01 0.97 0 0 0
19/09/2012
1.01
 2,231,600 0.99 1.01 0.97 0 0 0
18/09/2012
0.99
 3,728,900 1.05 1.05 0.98 1,000 0 0.0
17/09/2012
1.05
 2,128,800 1.07 1.08 1.04 0 0 0
14/09/2012
1.07
 3,338,200 1.06 1.09 1.06 0 0 0
13/09/2012
1.06
 2,163,300 1.01 1.06 1.00 0 100,000 -1.0
12/09/2012
1.01
 1,363,500 1.00 1.05 1.00 100 87,700 -0.8
11/09/2012
1.00
 2,380,100 1.00 1.01 0.98 100 500,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |