CTCP Chứng khoán VNDirect (vnd)

13.35
-0.05
(-0.37%)

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
(2025-01-22)
1.65 14.10% 226,874,700 -11,603,776 -140.5
11.70
13.40
13.35
2 tháng
(2024-12-23)
0.55 4.30% 381,342,200 -18,083,705 -220.4
11.25
13.40
13.35
3 tháng
(2024-11-25)
-0.55 -3.96% 545,725,700 -22,376,261 -276.8
11.25
14.05
13.35
6 tháng
(2024-08-26)
-1.83 -12.08% 1,197,092,900 -39,285,334 -529.1
11.25
15.45
13.35
12 tháng
(2024-02-27)
-6.02 -31.08% 3,481,469,200 -155,673,304 -2,785.2
11.25
20.64
13.35
24 tháng
(2023-03-06)
1.58 13.46% 10,004,260,000 -175,338,958 -3,128.6
11.25
21.45
13.35
36 tháng
(2022-03-09)
-11.47 -46.22% 14,927,905,900 -132,121,661 -2,764.6
8.26
29.55
13.35
60 tháng
(2020-03-19)
10.75 414.02% 17,153,050,516 -176,621,585 -3,962.5
2.15
29.55
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2011
2.23
1,018,800 2.25 2.27 2.21 50,000 0 1.0
11/02/2011
2.25
899,700 2.23 2.28 2.21 1,000 0 0.0
10/02/2011
2.23
946,500 2.27 2.29 2.21 0 0 0
09/02/2011
2.27
2,277,900 2.17 2.30 2.02 20,000 32,000 -0.3
08/02/2011
2.17
614,700 2.14 2.19 2.14 5,000,000 0 96
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

Chính sách bảo mật | Điều khoản sử dụng |