CTCP Chứng khoán VNDirect (vnd)

14.60
-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
(2024-08-20) 		-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)
28/01/2011
2.14
 1,715,900 2.19 2.21 2.14 27,000 30,000 -0.1
27/01/2011
2.19
 1,167,500 2.14 2.20 2.14 10,000 25,000 -0.3
26/01/2011
2.14
 1,111,400 2.07 2.20 2.07 0 34,000 -0.7
25/01/2011
2.07
 1,355,600 2.11 2.15 2.06 2,000 0 0.0
24/01/2011
2.11
 1,159,100 2.20 2.27 2.10 0 43,000 -0.9
21/01/2011
2.20
 1,454,000 2.21 2.29 2.19 20,000 111,700 -1.9
20/01/2011
2.21
 1,491,300 2.27 2.31 2.20 2,300 5,500 -0.1
19/01/2011
2.27
 1,506,200 2.29 2.32 2.22 0 20,000 -0.4
18/01/2011
2.29
 1,988,200 2.40 2.46 2.28 0 0 0
17/01/2011
2.40
 2,242,100 2.32 2.44 2.29 135,000 4,000 2.9
14/01/2011
2.32
 1,675,500 2.28 2.33 2.25 0 0 0
13/01/2011
2.28
 1,218,900 2.26 2.32 2.22 69,900 30,000 0.8
12/01/2011
2.26
 1,800,100 2.19 2.29 2.21 4,000 5,000 -0.0
11/01/2011
2.19
 2,890,600 2.31 2.33 2.18 8,000 141,000 -2.7
10/01/2011
2.31
 2,563,300 2.42 2.45 2.30 0 28,000 -0.6
07/01/2011
2.42
 1,604,500 2.47 2.54 2.40 101,600 20,000 1.9
06/01/2011
2.47
 1,171,100 2.48 2.52 2.45 42,100 18,000 0.5
05/01/2011
2.48
 2,618,600 2.58 2.59 2.46 276,900 54,000 5.2
04/01/2011
2.58
 1,621,400 2.59 2.68 2.57 40,000 0 1.0
31/12/2010
2.59
 1,546,400 2.57 2.64 2.56 122,000 0 2.9
30/12/2010
2.57
 1,599,400 2.62 2.68 2.56 30,100 0 0.7
29/12/2010
2.62
 1,960,100 2.70 2.78 2.59 35,600 5,000 0.8
28/12/2010
2.70
 3,552,800 2.53 2.70 2.54 0 1,000 -0.0
27/12/2010
2.53
 1,428,800 2.46 2.58 2.48 55,000 0 1.3
24/12/2010
2.46
 1,435,400 2.48 2.57 2.43 0 0 0
23/12/2010
2.48
 2,979,300 2.55 2.62 2.44 60,000 34,000 0.6
22/12/2010
2.55
 2,121,900 2.68 2.74 2.50 40,000 5,000 0.9
21/12/2010
2.68
 2,847,000 2.72 2.76 2.59 29,000 135,500 -2.6
20/12/2010
2.72
 2,412,800 2.76 2.91 2.67 45,000 26,000 0.5
17/12/2010
2.76
 3,007,200 2.56 2.76 2.56 120,000 107,000 0.3
16/12/2010
2.56
 3,115,400 2.71 2.71 2.56 200,000 80,700 2.8
15/12/2010
2.71
 3,663,000 2.66 2.86 2.64 72,300 43,100 0.7
14/12/2010
2.66
 6,052,700 2.58 2.76 2.57 56,000 62,000 -0.1
13/12/2010
2.58
 311,900 2.42 2.58 2.58 0 100,000 -2.4
10/12/2010
2.42
 2,540,100 2.36 2.42 2.40 0 100,000 -2.2
09/12/2010
2.36
 3,041,500 2.20 2.36 2.08 3,100 51,000 -1.0
08/12/2010
2.20
 2,411,500 2.27 2.42 2.15 10,000 18,000 -0.2
07/12/2010
2.27
 3,528,700 2.23 2.42 2.18 49,500 42,000 0.2
06/12/2010
2.23
 3,687,900 2.13 2.27 2.20 46,000 200 1.0
03/12/2010
2.13
 602,500 2.06 2.13 2.13 10,000 9,300 0.0
02/12/2010
2.06
 2,531,400 1.89 2.06 1.87 10,000 500 0.2
01/12/2010
1.89
 2,381,900 1.92 2.02 1.85 62,400 0 1.1
30/11/2010
1.92
 1,916,000 1.86 1.92 1.83 21,000 0 0.4
29/11/2010
1.86
 1,797,400 1.75 1.86 1.69 66,500 500 1.1
26/11/2010
1.75
 1,312,000 1.71 1.79 1.70 20,000 0 0.3
25/11/2010
1.71
 1,666,400 1.61 1.71 1.61 20,000 1,000 0.3
24/11/2010
1.61
 883,100 1.66 1.66 1.57 27,000 0 0.4
23/11/2010
1.66
 668,800 1.62 1.66 1.61 36,200 150,000 -1.7
22/11/2010
1.62
 848,400 1.68 1.69 1.60 43,000 300 0.6
19/11/2010
1.68
 801,000 1.74 1.80 1.68 59,800 0 0.9
18/11/2010
1.74
 879,600 1.68 1.79 1.70 1,000 0 0.0
17/11/2010
1.68
 881,500 1.63 1.73 1.59 28,000 500 0.4
16/11/2010
1.63
 1,258,400 1.70 1.74 1.62 46,000 0 0.7
15/11/2010
1.70
 884,000 1.80 1.85 1.69 14,300 100,000 -1.4
12/11/2010
1.80
 1,479,600 1.90 1.90 1.79 50,500 0 0.8
11/11/2010
1.90
 950,300 1.97 1.98 1.89 45,500 0 0.8
10/11/2010
1.97
 419,100 1.97 1.99 1.96 0 0 0
09/11/2010
1.97
 669,200 2.02 2.02 1.96 20,800 0 0.4
08/11/2010
2.02
 554,200 2.06 2.18 1.99 20,000 0 0.4
05/11/2010
2.06
 644,200 1.99 2.10 2.01 0 0 0
04/11/2010
1.99
 459,500 1.97 2.02 1.97 5,000 0 0.1
03/11/2010
1.97
 714,700 2.02 2.04 1.96 20,200 0 0.4
02/11/2010
2.02
 420,700 2.02 2.05 1.98 20,000 0 0.4
01/11/2010
2.02
 485,600 2.06 2.08 2.02 41,000 0 0.8
29/10/2010
2.06
 488,500 2.03 2.08 1.96 0 0 0
28/10/2010
2.03
 316,800 2.05 2.07 2.02 20,000 0 0.4
27/10/2010
2.05
 629,500 2.13 2.20 2.04 43,500 0 0.8
26/10/2010
2.13
 1,252,800 2.03 2.13 2.01 19,600 0 0.4
25/10/2010
2.03
 518,500 1.99 2.03 1.96 5,000 0 0.1
22/10/2010
1.99
 575,700 1.96 2.02 1.96 300 0 0.0
21/10/2010
1.96
 867,100 1.94 2.07 1.91 20,000 0 0.4
20/10/2010
1.94
 817,200 2.05 2.05 1.93 20,000 0 0.4
19/10/2010
2.05
 486,500 2.09 2.10 2.01 30,000 0 0.6
18/10/2010
2.09
 566,700 2.11 2.16 2.09 17,000 5,000 0.2
15/10/2010
2.11
 728,000 2.11 2.18 2.09 40,000 2,400 0.7
14/10/2010
2.11
 1,278,600 1.99 2.11 2.01 21,000 0 0.4
13/10/2010
1.99
 494,100 1.97 2.02 1.95 0 49,800 -0.9
12/10/2010
1.97
 920,700 2.04 2.06 1.96 50,000 22,000 0.5
11/10/2010
2.04
 579,300 2.04 2.09 2.03 0 0 0
08/10/2010
2.04
 801,700 2.11 2.13 1.99 0 0 0
07/10/2010
2.11
 883,900 2.14 2.17 2.07 0 0 0
06/10/2010
2.14
 1,634,500 2.04 2.20 2.06 1,000 0 0.0
05/10/2010
2.04
 1,774,200 2.16 2.18 2.03 31,800 137,200 -2.0
04/10/2010
2.16
 1,384,700 2.30 2.32 2.16 0 5,400 -0.1
01/10/2010
2.30
 431,000 2.32 2.38 2.28 0 0 0
30/09/2010
2.32
 447,600 2.33 2.34 2.29 0 0 0
29/09/2010
2.33
 926,600 2.43 2.46 2.33 0 0 0
28/09/2010
2.43
 884,100 2.43 2.52 2.42 0 0 0
27/09/2010
2.43
 687,300 2.43 2.47 2.40 0 0 0
24/09/2010
2.43
 1,042,700 2.43 2.47 2.41 0 0 0
23/09/2010
2.43
 1,031,300 2.50 2.51 2.36 100 0 0.0
22/09/2010
2.50
 575,700 2.48 2.54 2.47 0 3,000 -0.1
21/09/2010
2.48
 1,034,900 2.54 2.57 2.47 0 0 0
20/09/2010
2.54
 1,603,000 2.55 2.66 2.51 0 0 0
17/09/2010
2.55
 1,705,900 2.41 2.55 2.40 0 0 0
16/09/2010
2.41
 657,300 2.38 2.42 2.34 0 0 0
15/09/2010
2.38
 743,700 2.45 2.45 2.38 0 0 0
14/09/2010
2.45
 1,932,200 2.40 2.48 2.39 0 0 0
13/09/2010
2.40
 1,305,600 2.53 2.56 2.40 100 0 0.0
10/09/2010
2.53
 1,434,600 2.68 2.72 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |