CTCP Chứng khoán VNDirect (vnd)

13.90
0.10
(0.72%)
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
(2024-10-21) 		-0.90 -6.12% 183,470,700 -446,273 -5.4
13.70
14.80
13.80
2 tháng
(2024-09-23) 		-1.05 -7.07% 470,316,100 -14,413,773 -214.1
13.70
15.45
13.80
3 tháng
(2024-08-22) 		-1.29 -8.53% 670,767,400 -18,013,973 -270.6
13.70
15.45
13.80
6 tháng
(2024-05-24) 		-3.23 -18.98% 1,419,236,100 -98,823,944 -1,690.4
13.70
17.60
13.80
12 tháng
(2023-11-27) 		-3.70 -21.15% 4,281,672,900 -155,498,394 -3,009.9
13.70
20.64
13.80
24 tháng
(2022-12-01) 		2.76 24.95% 10,971,375,000 -95,368,906 -1,967.9
11.04
21.45
13.80
36 tháng
(2021-12-06) 		-11.16 -44.71% 14,743,464,600 -101,616,300 -1,959.3
8.26
29.55
13.80
60 tháng
(2019-12-17) 		10.90 376.19% 16,616,093,116 -156,842,984 -3,720.7
2.15
29.55
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
13.90
 2,400,400 13.85 13.95 13.80 100 206,000 0
20/11/2024
13.80
 7,130,600 13.70 14.10 13.60 16,600 293,300 -3.8
19/11/2024
13.70
 3,985,400 13.90 13.95 13.70 604,635 304,750 4.2
18/11/2024
13.85
 7,235,800 13.70 14 13.60 167,415 636,900 -6.4
15/11/2024
13.70
 10,831,400 13.90 14.10 13.70 290,100 13,463 3.8
14/11/2024
14
 7,889,000 14.30 14.35 14 12,150 929,769 -13.1
13/11/2024
14.35
 8,900,800 14.30 14.45 14.20 489,809 1,126,000 -9.1
12/11/2024
14.40
 7,874,600 14.60 14.70 14.35 4,700 1,354,900 -19.5
11/11/2024
14.50
 8,410,500 14.75 14.80 14.45 11,800 1,999,300 -29.0
08/11/2024
14.80
 11,157,200 14.75 14.90 14.65 1,268,800 357,400 13.5
07/11/2024
14.70
 6,869,600 14.75 14.85 14.70 2,077,200 63,900 29.7
06/11/2024
14.70
 7,416,900 14.45 14.70 14.40 0 0 0
05/11/2024
14.35
 4,067,400 14.35 14.40 14.30 504,400 139,000 5.2
04/11/2024
14.30
 7,954,000 14.45 14.50 14.20 710,400 388,100 4.6
01/11/2024
14.35
 6,139,800 14.45 14.50 14.35 503,400 110,000 5.7
31/10/2024
14.55
 4,969,700 14.55 14.65 14.45 846,700 44,100 11.7
30/10/2024
14.50
 5,304,300 14.70 14.75 14.45 925,100 234,200 10.1
29/10/2024
14.70
 5,912,400 14.70 14.80 14.60 502,900 192,400 4.6
28/10/2024
14.60
 8,701,200 14.30 14.65 14.30 969,700 405,600 8.2
25/10/2024
14.30
 5,680,600 14.40 14.50 14.30 703,500 137,700 8.2
24/10/2024
14.30
 13,212,900 14.60 14.65 14.30 528,900 1,230,300 -10.2
23/10/2024
14.60
 10,995,500 14.70 14.75 14.55 565,900 2,035,800 -21.5
22/10/2024
14.65
 10,220,400 14.65 14.80 14.60 484,500 660,600 -2.6
21/10/2024
14.70
 12,610,700 14.75 15 14.65 925,400 902,800 0.4
18/10/2024
14.85
 7,743,600 14.95 15.05 14.85 282,600 132,000 2.3
17/10/2024
14.90
 7,669,800 14.70 14.90 14.60 237,000 422,700 -2.7
16/10/2024
14.65
 14,089,800 14.80 14.95 14.60 208,600 1,987,400 -26.3
15/10/2024
14.80
 19,086,700 15.15 15.30 14.80 293,800 1,981,500 -25.4
14/10/2024
15.15
 14,025,900 15.35 15.45 15.10 33,500 475,700 -6.8
11/10/2024
15.20
 9,323,100 15.15 15.35 15.10 601,800 534,100 1.0
10/10/2024
15.10
 12,853,900 15.30 15.45 15.10 612,200 956,600 -5.3
09/10/2024
15.20
 16,764,800 14.90 15.35 14.85 1,157,300 109,000 15.8
08/10/2024
14.85
 8,764,400 14.95 15.15 14.80 728,300 126,000 9.0
07/10/2024
14.95
 10,629,800 14.80 15.10 14.75 215,000 769,000 -8.2
04/10/2024
14.65
 14,280,700 14.80 14.95 14.65 236,200 1,011,000 -11.4
03/10/2024
14.80
 19,579,200 15.15 15.30 14.80 36,400 1,164,400 -17.1
02/10/2024
15.10
 15,709,100 15.35 15.40 15.10 42,800 1,839,300 -27.5
01/10/2024
15.45
 25,688,100 15.30 15.70 15.30 311,100 1,029,800 -11.1
30/09/2024
15.25
 14,278,500 15.20 15.45 15.15 634,300 1,247,200 -9.4
27/09/2024
15.20
 24,214,700 15.15 15.55 15.10 1,531,300 852,200 10.4
26/09/2024
15.05
 13,846,700 15.15 15.30 15.05 1,510,800 1,311,600 3.0
25/09/2024
15.05
 19,317,900 14.90 15.15 14.85 3,956,200 5,477,200 -22.7
24/09/2024
14.80
 10,378,000 14.80 14.85 14.65 1,307,000 4,475,000 -46.6
23/09/2024
14.85
 8,600,700 15 15.10 14.80 693,900 2,695,900 -29.8
20/09/2024
15
 20,360,600 14.75 15.20 14.75 6,796,800 2,277,000 67.7
19/09/2024
14.60
 9,420,500 14.80 14.85 14.60 81,000 3,116,400 -44.6
18/09/2024
14.70
 11,496,600 14.60 14.90 14.55 182,700 697,700 -7.6
17/09/2024
14.55
 6,359,800 14.10 14.55 14.10 825,400 209,100 8.8
16/09/2024
14.10
 9,565,300 14.30 14.40 14.10 866,200 234,000 9.0
13/09/2024
14.30
 4,953,900 14.30 14.50 14.25 25,800 159,200 -1.9
12/09/2024
14.30
 3,584,900 14.45 14.50 14.30 302,600 98,200 2.9
11/09/2024
14.30
 7,898,400 14.45 14.55 14.15 247,600 347,400 -1.4
10/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2024
14.50
 10,110,600 14.90 14.95 14.45 215,100 1,218,600 -14.8
09/09/2024
14.70
 7,166,800 14.70 14.85 14.60 0 0 0
06/09/2024
14.70
 9,007,900 14.75 14.89 14.65 1,023,000 962,500 0.9
05/09/2024
14.75
 8,236,400 14.75 14.99 14.65 479,100 517,500 -0.6
04/09/2024
14.75
 11,725,300 14.80 14.89 14.55 94,900 707,600 -9.4
30/08/2024
14.99
 6,635,800 15.23 15.23 14.99 212,400 957,600 -11.6
29/08/2024
15.09
 10,043,800 15.04 15.33 15.04 893,900 137,100 11.9
28/08/2024
14.89
 9,015,900 15.04 15.09 14.75 161,200 460,100 -4.6
27/08/2024
14.94
 10,330,700 15.14 15.23 14.89 111,000 1,488,000 -21.5
26/08/2024
15.18
 17,108,000 15.23 15.47 15.14 233,700 1,192,000 -15.2
23/08/2024
15.09
 12,163,100 15.23 15.28 14.89 87,200 1,670,800 -24.7
22/08/2024
15.09
 15,267,000 15.09 15.43 14.99 957,100 946,100 0.1
21/08/2024
15.04
 10,622,600 15.09 15.23 14.94 45,600 1,451,900 -22.0
20/08/2024
15.04
 22,247,800 14.41 15.09 14.41 3,265,100 361,800 44.0
19/08/2024
14.46
 9,101,700 14.60 14.80 14.46 519,200 205,700 4.7
16/08/2024
14.51
 18,120,600 13.88 14.65 13.88 2,237,000 161,000 30.9
15/08/2024
13.78
 5,183,100 14.02 14.07 13.78 47,700 215,400 -2.4
14/08/2024
13.97
 7,845,600 14.31 14.31 13.97 149,200 562,000 -6.0
13/08/2024
14.22
 12,786,400 14.60 14.65 14.02 415,700 648,700 -3.5
12/08/2024
14.55
 6,023,100 14.65 14.80 14.51 186,900 231,500 -0.7
09/08/2024
14.65
 10,154,500 14.51 14.70 14.36 324,450 302,400 0.3
08/08/2024
14.22
 10,432,400 14.12 14.70 14.02 221,400 102,100 1.7
07/08/2024
14.17
 4,698,300 14.31 14.31 13.97 314,200 938,300 -9.1
06/08/2024
14.26
 8,581,300 14.02 14.31 13.73 540,800 178,600 5.4
05/08/2024
13.73
 16,443,600 14.36 14.51 13.73 32,600 1,603,700 -23.0
02/08/2024
14.75
 9,399,600 14.41 14.85 14.07 800,400 325,100 7.0
01/08/2024
14.51
 10,959,000 15.09 15.14 14.51 276,100 879,500 -9.2
31/07/2024
15.04
 4,926,800 15.14 15.23 14.99 776,100 144,200 9.9
30/07/2024
14.99
 5,425,700 15.14 15.28 14.94 334,300 262,800 1.2
29/07/2024
15.14
 6,167,500 15.33 15.47 15.14 334,300 262,800 1.2
26/07/2024
15.23
 4,694,100 15.23 15.38 15.14 553,000 205,500 5.5
25/07/2024
15.18
 5,642,400 15.09 15.38 14.94 114,600 338,500 -3.5
24/07/2024
15.33
 12,284,000 15.18 15.43 14.60 1,429,600 1,837,500 -6.1
23/07/2024
15.18
 6,442,700 15.57 15.57 15.04 622,400 205,180 6.6
22/07/2024
15.47
 12,742,800 15.38 15.52 15.04 2,655,200 709,700 30.9
19/07/2024
15.38
 13,927,500 15.14 15.62 14.99 2,509,300 374,000 33.9
18/07/2024
14.99
 13,106,100 14.94 15.14 14.51 62,800 2,081,600 -30.9
17/07/2024
14.89
 14,014,000 15.52 15.62 14.80 299,800 2,902,700 -41.5
16/07/2024
15.43
 15,032,200 15.67 15.81 15.33 135,300 3,319,600 -51.4
15/07/2024
15.67
 10,314,900 15.91 16.01 15.67 464,600 2,142,500 -27.4
12/07/2024
15.91
 7,250,900 16.01 16.15 15.86 25,200 287,700 -4.3
11/07/2024
16.01
 8,229,600 15.86 16.05 15.86 326,900 410,100 -1.3
10/07/2024
15.76
 8,978,500 15.96 16.05 15.72 109,800 400,800 -4.8
09/07/2024
16.01
 8,510,500 15.81 16.05 15.76 125,000 763,500 -10.5
08/07/2024
15.81
 8,755,100 16.34 16.34 15.81 51,700 819,200 -12.6
05/07/2024
16.05
 7,011,300 16.05 16.20 15.96 765,200 88,900 11.2
04/07/2024
16.05
 17,855,600 15.72 16.39 15.67 1,503,300 502,800 16.6
03/07/2024
15.67
 9,484,000 15.76 15.81 15.62 342,600 989,800 -10.5
02/07/2024
15.67
 9,419,800 15.57 15.91 15.57 35,600 412,800 -6.1

Chính sách bảo mật | Điều khoản sử dụng |