CTCP Chứng khoán VNDirect (vnd)

21.70
-0.20
(-0.91%)
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
(2024-04-22) 		1.75 8.66% 194,970,100 9,222,464 184.5
19.70
21.95
21.70
2 tháng
(2024-03-21) 		-2.30 -9.48% 857,004,800 -21,568,736 -537.6
18.90
24.30
21.70
3 tháng
(2024-02-20) 		-1.05 -4.57% 1,576,426,000 -26,201,659 -645.2
18.90
24.30
21.70
6 tháng
(2023-11-22) 		0.05 0.23% 2,899,991,100 -45,351,026 -1,077.8
18.90
24.30
21.70
12 tháng
(2023-05-26) 		6 37.62% 6,765,200,500 -25,011,403 -691.0
15.95
25.25
21.70
24 tháng
(2022-05-31) 		-3.30 -13.07% 12,229,282,300 20,589,168 59.3
9.72
25.45
21.70
36 tháng
(2021-06-07) 		7.77 54.77% 14,294,026,876 -8,715,820 -841.8
9.72
34.78
21.70
60 tháng
(2019-06-17) 		18.36 511.71% 15,168,665,826 -58,337,216 -1,986.1
2.53
34.78
21.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
21.80
0.35
 37,990,600 21.45 22.20 21.35 14,461,400 9,349,200 111.9
#102 14/12/2023
21.45
-0.15
 17,892,600 21.60 21.95 21.40 310,200 174,500 2.9
#103 13/12/2023
21.60
-0.45
 21,677,300 22.05 22.35 21.50 54,200 398,300 -7.6
#104 12/12/2023
22.05
0.10
 16,260,700 21.95 22.30 22 3,518,100 420,600 68.5
#105 11/12/2023
21.95
0.25
 24,142,900 21.70 22.05 21.40 2,256,800 211,200 44.3
#106 08/12/2023
21.70
-0.30
 20,885,500 22 22.20 21.60 1,694,100 829,300 19.0
#107 07/12/2023
22
-0.75
 67,392,300 22.75 22.90 21.50 727,700 1,097,400 -8.2
#108 06/12/2023
22.75
0.20
 30,761,300 22.55 22.95 22.45 844,300 4,611,700 -85.6
#109 05/12/2023
22.55
-0.15
 27,413,600 22.70 22.80 22.45 234,200 3,925,500 -83.4
#110 04/12/2023
22.70
1.35
 56,542,100 21.35 22.80 21.70 538,000 4,817,100 -95.3
#111 01/12/2023
21.35
0.40
 19,087,200 20.95 21.45 20.80 539,100 76,500 9.8
#112 30/11/2023
20.95
-0.10
 28,329,400 21.05 21.45 20.95 398,600 1,836,000 -30.1
#113 29/11/2023
21.05
0.25
 17,480,500 20.80 21.20 20.80 1,580,500 276,500 27.4
#114 28/11/2023
20.80
0.20
 26,424,900 20.60 20.85 19.90 553,700 1,542,900 -20.4
#115 27/11/2023
20.60
-0.70
 18,357,800 21.30 21.40 20.60 225,600 1,063,100 -17.7
#116 24/11/2023
21.30
0.70
 31,430,700 20.60 21.30 20.20 1,278,700 282,900 20.7
#117 23/11/2023
20.60
-1.30
 45,917,300 21.90 22.35 20.60 4,154,700 430,500 81.1
#118 22/11/2023
21.90
0.20
 31,408,600 21.70 21.95 21.50 142,900 349,400 -4.5
#119 21/11/2023
21.70
0.50
 33,695,400 21.20 21.90 21.35 1,978,400 490,400 32.1
#120 20/11/2023
21.20
0.95
 38,209,700 20.25 21.20 19.60 2,158,600 384,300 36.1
#121 17/11/2023
20.25
-0.75
 29,459,200 21 21.25 20 213,500 693,600 -10.0
#122 16/11/2023
21
0.50
 17,281,200 20.50 21 20.30 0 0 0
#123 15/11/2023
20.50
0.10
 23,071,100 20.40 21.30 20.50 311,300 629,000 -6.6
#124 14/11/2023
20.40
0.20
 22,278,700 20.20 20.80 20.20 1,926,923 513,200 29.0
#125 13/11/2023
20.20
0.15
 19,402,800 20.05 20.40 19.65 335,200 676,900 -6.9
#126 10/11/2023
20.05
0
 28,864,300 20.05 20.65 19.75 252,500 1,243,300 -19.9
#127 09/11/2023
20.05
0.50
 32,280,400 19.55 20.80 19.65 1,277,200 1,332,100 -1.3
#128 08/11/2023
19.55
1.25
 27,165,400 18.30 19.55 18.30 764,200 2,517,300 -33.2
#129 07/11/2023
18.30
-0.40
 20,225,000 18.70 19.05 18.20 1,416,700 1,827,100 -7.7
#130 06/11/2023
18.70
0.20
 13,111,800 18.50 18.85 18.45 539,700 705,700 -3.1
#131 03/11/2023
18.50
-0.05
 21,181,000 18.55 18.80 18.25 290,100 2,620,900 -43.2
#132 02/11/2023
18.55
1.20
 24,913,900 17.35 18.55 17.60 1,071,500 1,538,800 -8.1
#133 01/11/2023
17.35
1.05
 24,334,100 16.30 17.35 16.35 3,687,600 83,400 60.3
#134 31/10/2023
16.30
-1
 27,709,100 17.30 17.70 16.30 3,362,900 1,517,100 32.5
#135 30/10/2023
17.30
-1.20
 12,758,100 18.50 18.50 17.30 2,084,100 2,100 36.7
#136 27/10/2023
18.50
0.20
 21,603,800 18.30 18.75 17.75 811,200 657,900 2.9
#137 26/10/2023
18.30
-1.35
 48,718,000 19.65 19.65 18.30 1,877,800 2,505,200 -11.5
#138 25/10/2023
19.65
-0.10
 14,192,000 19.75 20.25 19.65 544,700 1,405,200 -17.2
#139 24/10/2023
19.75
0.35
 12,963,700 19.40 19.90 19.25 543,300 1,491,400 -18.4
#140 23/10/2023
19.40
-0.55
 16,009,900 19.95 20.20 19.35 182,700 2,826,400 -52.3
#141 20/10/2023
19.95
0.80
 27,263,700 19.15 20 18.35 603,100 422,900 3.6
#142 19/10/2023
19.15
-1
 23,335,900 20.15 20.40 19.05 422,900 1,672,700 -24.5
#143 18/10/2023
20.15
0.15
 29,535,800 20 20.75 19 1,976,500 172,300 36.2
#144 17/10/2023
20
-0.95
 18,442,000 20.95 21.50 20 1,253,000 15,300 26.0
#145 16/10/2023
20.95
-1.05
 27,909,300 22 22 20.90 198,200 1,993,400 -38.6
#146 13/10/2023
22
-0.05
 22,594,900 22.05 22.20 21.45 843,300 122,100 15.7
#147 12/10/2023
22.05
-0.15
 24,575,400 22.20 22.50 21.90 892,600 664,900 5.0
#148 11/10/2023
22.20
0.80
 22,409,200 21.40 22.20 21.35 705,500 51,900 14.1
#149 10/10/2023
21.40
-0.20
 25,676,900 21.60 21.95 21.35 1,449,700 1,045,800 8.7
#150 09/10/2023
21.60
0.70
 22,737,700 20.90 21.85 20.80 991,200 1,375,200 -8.3
#151 06/10/2023
20.90
1.35
 34,766,100 19.55 20.90 19.45 1,189,200 527,400 13.4
#152 05/10/2023
19.55
-0.80
 18,537,600 20.35 20.65 19.55 27,500 961,700 -19.0
#153 04/10/2023
20.35
0.70
 31,617,000 19.65 20.90 19 2,314,200 141,300 43.7
#154 03/10/2023
19.65
-1.45
 41,976,600 21.10 21.10 19.65 719,300 490,700 4.4
#155 02/10/2023
21.10
0.10
 12,289,000 21 21.50 21 377,000 150,300 4.9
#156 29/09/2023
21
-0.05
 17,393,000 21.05 21.55 20.80 27,300 484,100 -9.6
#157 28/09/2023
21.05
-0.80
 26,177,400 21.85 21.85 20.85 96,200 3,121,100 -64.2
#158 27/09/2023
21.85
1.20
 25,993,600 20.65 21.85 20.35 946,900 1,351,300 -8.5
#159 26/09/2023
20.65
-0.35
 40,831,100 21 22.10 20.65 1,851,100 3,388,200 -33.8
#160 25/09/2023
21
-1.55
 38,976,200 22.55 22.70 21 452,700 511,300 -1.3
#161 22/09/2023
22.55
-1.65
 56,054,300 24.20 24.20 22.55 734,200 213,000 11.9
#162 21/09/2023
24.20
-1.05
 36,158,000 25.25 25.30 24.20 702,200 775,000 -1.9
#163 20/09/2023
25.25
0.50
 25,563,500 24.75 25.60 24.70 1,528,700 615,400 22.9
#164 19/09/2023
24.75
0.20
 20,807,300 24.55 24.90 24.10 1,187,400 1,490,300 -7.3
#165 18/09/2023
24.55
0.55
 29,090,800 24 24.75 23.75 0 0 0
#166 15/09/2023
24
-0.15
 21,080,500 24.15 24.50 23.80 768,500 317,000 11.0
#167 14/09/2023
24.15
-0.35
 33,324,500 24.50 24.70 24 1,281,200 431,400 20.8
#168 13/09/2023
24.50
-0.50
 33,593,700 25 25.25 24.45 184,100 1,771,300 -39.5
#169 12/09/2023
25
1.60
 35,217,500 23.40 25 23.35 2,771,200 964,400 44.2
#170 11/09/2023
23.40
-0.25
 36,118,900 23.65 24.20 23.40 193,600 900,100 -16.8
#171 08/09/2023
23.65
-0.15
 21,522,800 23.80 24.10 23.55 418,200 1,052,800 -15.1
#172 07/09/2023
23.80
-0.20
 21,155,800 24 24.25 23.70 160,900 1,160,600 -23.9
#173 06/09/2023
24
0.50
 26,247,600 23.50 24.45 23.20 749,600 568,700 4.4
#174 05/09/2023
23.50
0
 28,257,300 23.50 23.85 23.30 94,200 1,036,200 -22.1
#175 31/08/2023
23.50
0
 22,510,400 23.50 23.80 23.30 735,900 902,700 -3.9
#176 30/08/2023
23.50
1.10
 34,463,800 22.40 23.50 22.25 1,246,700 308,300 21.0
#177 29/08/2023
22.40
0.20
 39,291,500 22.20 22.80 22 2,079,400 591,800 33.0
#178 28/08/2023
22.20
0.35
 24,772,000 21.85 22.40 21.90 1,840,300 583,700 27.9
#179 25/08/2023
21.85
0.55
 50,310,900 21.30 22.20 21.15 1,692,900 346,700 29.3
#180 24/08/2023
21.30
0.75
 29,763,700 20.55 21.30 20.50 925,200 65,200 18.0
#181 23/08/2023
20.55
-0.45
 22,115,400 21 21.30 20.55 2,073,400 4,648,000 -54.0
#182 22/08/2023
21
0.55
 42,746,200 20.45 21.05 19.55 518,100 2,643,200 -43.1
#183 21/08/2023
20.45
0.45
 33,874,100 20 20.80 19.80 1,259,800 370,000 18.2
#184 18/08/2023
20
-1.50
 59,562,700 21.50 21.60 20 375,900 1,380,300 -21.2
#185 17/08/2023
21.50
0.20
 44,622,600 21.30 22.20 21.50 400,200 727,700 -7.2
#186 16/08/2023
21.30
0.20
 26,656,900 21.10 21.30 20.80 261,600 435,300 -3.7
#187 15/08/2023
21.10
-0.30
 24,631,000 21.40 21.50 21.05 241,000 364,100 -2.6
#188 14/08/2023
21.40
1.35
 58,772,200 20.05 21.45 20.30 1,148,400 2,051,200 -19.7
#189 11/08/2023
20.05
-0.05
 24,692,600 20.10 20.30 19.75 105,000 2,620,700 -50.4
#190 10/08/2023
20.10
0.10
 19,454,500 20 20.30 19.90 274,100 196,400 1.6
#191 09/08/2023
20
-0.10
 23,282,400 20.10 20.40 19.90 768,300 496,200 5.5
#192 08/08/2023
20.10
-0.45
 34,357,400 20.55 20.75 20.05 122,500 2,194,100 -42.1
#193 07/08/2023
20.55
-0.05
 31,062,700 20.60 21.20 20.55 377,000 1,131,900 -15.7
#194 04/08/2023
20.60
0.80
 26,520,700 19.80 20.65 19.80 640,500 264,100 7.7
#195 03/08/2023
19.80
-0.40
 47,190,400 20.20 20.40 19.70 478,300 3,475,600 -60.1
#196 02/08/2023
20.20
0.20
 29,558,400 20 20.50 19.90 2,416,000 1,322,800 22.2
#197 01/08/2023
20
-0.80
 39,027,900 20.80 20.85 20 834,600 534,100 6.2
#198 31/07/2023
20.80
0.50
 35,281,500 20.30 21 20.15 1,151,600 653,500 10.2
#199 28/07/2023
20.30
0.90
 55,127,200 19.40 20.40 19.45 2,380,200 224,400 43.7
#200 27/07/2023
19.40
0.10
 30,810,700 19.30 19.70 19.15 109,900 102,100 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc