CTCP Chứng khoán VNDirect (vnd)

14.95
0.35
(2.40%)
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)
18/04/2012
1.43
 6,957,800 1.42 1.46 1.37 300 0 0.0
17/04/2012
1.42
 7,149,500 1.50 1.53 1.42 500 0 0.0
16/04/2012
1.50
 5,482,200 1.41 1.50 1.39 155,200 0 2.1
13/04/2012
1.41
 6,405,800 1.37 1.45 1.34 192,300 5,000 2.4
12/04/2012
1.37
 7,153,800 1.39 1.43 1.35 300 0 0.0
11/04/2012
1.39
 7,155,800 1.34 1.43 1.34 800 0 0.0
10/04/2012
1.34
 8,778,000 1.41 1.44 1.32 400 0 0.0
09/04/2012
1.41
 4,398,700 1.33 1.41 1.32 200 200 -0
06/04/2012
1.33
 8,254,400 1.29 1.37 1.31 400 100 0.0
05/04/2012
1.29
 5,689,000 1.22 1.29 1.20 0 5,600 -0.1
04/04/2012
1.22
 5,353,400 1.20 1.28 1.19 0 0 0
03/04/2012
1.20
 4,184,400 1.12 1.20 1.11 5,300 100 0.1
30/03/2012
1.12
 5,087,200 1.18 1.19 1.11 100 0 0.0
29/03/2012
1.18
 7,391,500 1.25 1.29 1.18 200 0 0.0
28/03/2012
1.25
 5,256,000 1.25 1.29 1.17 5,300 50,000 -0.5
27/03/2012
1.25
 4,710,800 1.34 1.34 1.25 2,300 50,000 -0.6
26/03/2012
1.34
 4,366,400 1.38 1.39 1.33 900 50,000 -0.6
23/03/2012
1.38
 6,964,400 1.30 1.39 1.29 6,300 0 0.1
22/03/2012
1.30
 4,674,100 1.28 1.34 1.26 1,000 0 0.0
21/03/2012
1.28
 5,782,900 1.26 1.34 1.28 4,000 200 0.0
20/03/2012
1.26
 4,226,200 1.19 1.26 1.20 0 2,200 -0.0
19/03/2012
1.19
 11,181,800 1.13 1.21 1.13 50,000 30,300 0.2
16/03/2012
1.13
 1,788,200 1.10 1.13 1.13 0 0 0
15/03/2012
1.10
 8,643,800 1.01 1.10 1.00 6,500 36,000 -0.3
14/03/2012
1.01
 4,221,000 1.06 1.08 1.01 239,000 10,000 2.2
13/03/2012
1.06
 3,895,500 0.99 1.07 0.98 150,500 0 1.4
12/03/2012
0.99
 5,486,600 1.06 1.07 0.99 30,100 0 0.3
09/03/2012
1.06
 3,327,500 1.05 1.09 1.01 17,000 0 0.2
08/03/2012
1.05
 6,659,500 1.13 1.13 1.04 0 25,000 -0.2
07/03/2012
1.13
 5,890,800 1.12 1.16 1.08 0 100,000 -1
06/03/2012
1.12
 14,417,500 1.10 1.18 1.09 10,000 153,000 -1.4
05/03/2012
1.10
 667,400 1.05 1.10 1.07 0 0 0
02/03/2012
1.05
 5,307,400 1.00 1.05 0.98 25,000 0 0.2
01/03/2012
1.00
 4,058,800 1.00 1.01 0.97 2,000 0 0.0
29/02/2012
1.00
 5,262,900 0.96 1.02 0.94 0 20,000 -0.2
28/02/2012
0.96
 7,620,800 1.05 1.05 0.96 0 150,000 -1.3
27/02/2012
1.05
 4,720,800 1.00 1.07 0.98 0 0 0
24/02/2012
1.00
 5,770,300 1.01 1.06 0.99 500 7,000 -0.1
23/02/2012
1.01
 4,972,500 0.98 1.01 0.97 170,000 1,100 1.5
22/02/2012
0.98
 4,656,400 0.90 0.98 0.89 0 4,000 -0.0
21/02/2012
0.90
 9,425,200 0.88 0.94 0.89 0 29,000 -0.2
20/02/2012
0.88
 2,262,500 0.85 0.88 0.85 0 0 0
17/02/2012
0.85
 4,612,300 0.81 0.85 0.81 0 3,000 -0.0
16/02/2012
0.81
 2,526,500 0.78 0.82 0.76 3,400 0 0.0
15/02/2012
0.78
 3,203,900 0.82 0.82 0.76 0 0 0
14/02/2012
0.82
 3,096,800 0.77 0.83 0.76 5,000 2,000 0.0
13/02/2012
0.77
 4,378,200 0.82 0.82 0.77 0 0 0
10/02/2012
0.82
 3,952,800 0.85 0.85 0.82 100 12,400 -0.1
09/02/2012
0.85
 4,303,400 0.88 0.90 0.84 2,500 30,000 -0.2
08/02/2012
0.88
 3,102,700 0.88 0.92 0.88 5,000 25,000 -0.2
07/02/2012
0.88
 5,007,500 0.86 0.88 0.84 0 36,500 -0.3
06/02/2012
0.86
 4,399,200 0.83 0.87 0.81 0 3,000 -0.0
03/02/2012
0.83
 5,754,100 0.84 0.89 0.82 4,000 4,000 0.0
02/02/2012
0.84
 2,015,900 0.81 0.84 0.81 10,000 50,000 -0.3
01/02/2012
0.81
 3,922,400 0.78 0.81 0.76 3,000 200,000 -1.4
31/01/2012
0.78
 3,297,300 0.77 0.81 0.77 0 0 0
30/01/2012
0.77
 2,625,500 0.74 0.80 0.73 11,500 600 0.1
20/01/2012
0.74
 2,800,000 0.73 0.77 0.73 0 0 0
19/01/2012
0.73
 1,258,600 0.71 0.73 0.69 0 0 0
18/01/2012
0.71
 1,655,100 0.70 0.71 0.66 150,000 0 0.9
17/01/2012
0.70
 2,122,600 0.72 0.73 0.69 286,000 0 1.9
16/01/2012
0.72
 2,682,300 0.69 0.72 0.70 53,800 15,000 0.3
13/01/2012
0.69
 2,268,700 0.66 0.70 0.63 0 4,000 -0.0
12/01/2012
0.66
 1,515,600 0.69 0.69 0.66 105,000 0 0.6
11/01/2012
0.69
 2,043,300 0.70 0.73 0.69 2,000 0 0.0
10/01/2012
0.70
 1,715,400 0.65 0.70 0.64 0 0 0
09/01/2012
0.65
 2,677,100 0.66 0.69 0.62 0 100,000 -0.6
06/01/2012
0.66
 3,298,300 0.70 0.70 0.66 25,000 0 0.2
05/01/2012
0.70
 1,948,500 0.74 0.74 0.70 0 0 0
04/01/2012
0.74
 1,483,600 0.76 0.81 0.72 0 0 0
03/01/2012
0.76
 1,177,400 0.75 0.78 0.74 11,600 0 0.1
30/12/2011
0.75
 2,566,300 0.71 0.75 0.68 300 112,600 -0.8
29/12/2011
0.71
 3,310,200 0.75 0.76 0.71 168,000 404,500 -1.5
28/12/2011
0.75
 2,716,100 0.75 0.78 0.71 0 30,000 -0.2
27/12/2011
0.75
 3,091,800 0.80 0.80 0.75 50,000 100,000 -0.3
26/12/2011
0.80
 2,596,100 0.86 0.87 0.80 50,000 0 0.4
23/12/2011
0.86
 2,173,900 0.87 0.89 0.83 0 9,000 -0.1
22/12/2011
0.87
 3,187,400 0.94 0.94 0.87 0 0 0
21/12/2011
0.94
 2,276,800 0.93 0.96 0.92 2,000 6,500 -0.0
20/12/2011
0.93
 3,063,600 0.97 0.97 0.92 150,300 0 1.3
19/12/2011
0.97
 2,895,000 1.00 1.02 0.96 0 2,000 -0.0
16/12/2011
1.00
 3,222,300 0.99 1.04 0.98 6,000 0 0.1
15/12/2011
0.99
 2,873,000 1.01 1.01 0.96 52,000 0 0.5
14/12/2011
1.01
 3,981,100 1.06 1.07 1.00 0 0 0
13/12/2011
1.06
 1,683,600 1.08 1.09 1.06 0 83,000 -0.8
12/12/2011
1.08
 2,058,000 1.10 1.11 1.07 0 21,000 -0.2
09/12/2011
1.10
 2,417,800 1.16 1.16 1.09 600 4,000 -0.0
08/12/2011
1.16
 3,337,400 1.16 1.18 1.13 0 3,000 -0.0
07/12/2011
1.16
 3,011,700 1.17 1.19 1.14 0 0 0
06/12/2011
1.17
 4,848,400 1.19 1.22 1.16 0 0 0
05/12/2011
1.19
 3,142,100 1.13 1.19 1.13 65,000 0 0.7
02/12/2011
1.13
 2,870,400 1.10 1.13 1.02 1,200 0 0.0
01/12/2011
1.10
 2,372,200 1.07 1.13 1.08 0 50,100 -0.5
30/11/2011
1.07
 2,183,900 1.09 1.10 1.06 0 20,000 -0.2
29/11/2011
1.09
 2,224,000 1.12 1.16 1.08 0 4,000 -0.0
28/11/2011
1.12
 3,735,700 1.07 1.13 1.08 50,000 0 0.5
25/11/2011
1.07
 1,609,900 1.06 1.08 1.05 0 0 0
24/11/2011
1.06
 2,254,000 1.10 1.11 1.06 0 20,000 -0.2
23/11/2011
1.10
 3,004,400 1.06 1.11 1.06 2,000 0 0.0
22/11/2011
1.06
 2,427,300 1.05 1.07 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |