CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
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
(2025-11-05) 		-0.65 -3.26% 305,856,300 -36,311,800 -710.4
18.20
20.15
19
2 tháng
(2025-10-06) 		-4.20 -17.87% 937,421,800 -66,454,700 -1,396.9
18.20
23.85
19
3 tháng
(2025-09-08) 		-4.75 -19.75% 1,458,035,200 -109,387,500 -2,413.9
18.20
24.60
19
6 tháng
(2025-06-09) 		3.60 22.89% 3,801,176,500 -52,724,643 -1,631.3
15.61
26.80
19
12 tháng
(2024-12-10) 		6.31 48.57% 5,888,860,500 -18,521,808 -1,175.9
10.91
26.80
19
24 tháng
(2023-12-18) 		1.55 8.75% 9,853,778,800 -173,933,475 -4,156.2
10.91
26.80
19
36 tháng
(2022-12-21) 		7.23 59.97% 16,388,287,800 -147,471,071 -3,648.2
10.75
26.80
19
60 tháng
(2020-12-31) 		13.24 218.41% 22,348,808,046 -158,100,455 -4,633.4
4.42
28.65
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
1.79
 215,985 1.78 1.81 1.77 146,700 0 1.9
16/02/2017
1.78
 285,900 1.77 1.79 1.77 204,700 0 2.6
15/02/2017
1.77
 158,650 1.75 1.79 1.77 40,800 94,800 -0.7
14/02/2017
1.75
 280,490 1.79 1.81 1.75 42,200 150,000 -1.4
13/02/2017
1.79
 589,920 1.71 1.81 1.71 14,000 235,000 -2.8
10/02/2017
1.71
 245,850 1.74 1.77 1.71 57,500 100,000 -0.5
09/02/2017
1.74
 208,131 1.74 1.77 1.72 99,000 100,000 -0.0
08/02/2017
1.74
 173,870 1.75 1.75 1.74 0 105,000 -1.3
07/02/2017
1.75
 383,000 1.74 1.77 1.70 111,000 210,000 -1.2
06/02/2017
1.74
 254,530 1.75 1.75 1.71 43,200 242,900 -2.5
03/02/2017
1.75
 189,820 1.71 1.77 1.68 69,000 112,500 -0.5
02/02/2017
1.71
 298,211 1.72 1.78 1.70 27,000 296,600 -3.3
25/01/2017
1.72
 175,410 1.74 1.82 1.71 40,910 150,000 -1.3
24/01/2017
1.74
 123,600 1.72 1.75 1.72 11,200 120,000 -1.3
23/01/2017
1.72
 172,723 1.77 1.77 1.72 20,000 139,500 -1.5
20/01/2017
1.77
 174,600 1.79 1.81 1.77 80,000 154,000 -0.9
19/01/2017
1.79
 341,298 1.68 1.81 1.75 239,200 100,000 1.8
18/01/2017
1.68
 322,710 1.84 1.84 1.68 254,600 37,100 2.8
17/01/2017
1.84
 56,277 1.85 1.85 1.78 20,000 7,700 0.2
16/01/2017
1.85
 52,013 1.85 1.86 1.82 35,000 0 0.5
13/01/2017
1.85
 516,150 1.85 1.86 1.82 128,100 2,000 1.7
12/01/2017
1.85
 597,718 1.82 1.85 1.79 33,000 19,900 0.2
11/01/2017
1.82
 591,713 1.85 1.86 1.79 20,000 11,800 0.1
10/01/2017
1.85
 348,112 1.86 1.88 1.85 11,800 16,100 -0.1
09/01/2017
1.86
 395,786 1.86 1.89 1.86 0 30,100 -0.4
06/01/2017
1.86
 318,419 1.86 1.89 1.86 0 19 -0.0
05/01/2017
1.86
 265,883 1.86 1.88 1.85 3,000 23,900 -0.3
04/01/2017
1.86
 177,734 1.86 1.88 1.85 1,000 40,000 -0.5
03/01/2017
1.86
 264,452 1.84 1.86 1.84 2,500 1,200 0.0
30/12/2016
1.84
 100,458 1.84 1.84 1.82 10,000 0 0.1
29/12/2016
1.84
 454,376 1.82 1.85 1.81 768,400 1,029,400 -3.4
28/12/2016
1.82
 297,450 1.82 1.84 1.81 0 143,000 -1.9
27/12/2016
1.82
 247,400 1.81 1.82 1.79 45,000 78,200 -0.4
26/12/2016
1.81
 164,819 1.79 1.81 1.78 38,000 17,000 0.3
23/12/2016
1.79
 578,719 1.81 1.81 1.78 20,400 375,000 -4.6
22/12/2016
1.81
 232,150 1.79 1.81 1.78 46,000 75,100 -0.4
21/12/2016
1.79
 414,550 1.79 1.84 1.78 0 110,000 -1.4
20/12/2016
1.79
 771,225 1.82 1.84 1.79 56,000 257,000 -2.6
19/12/2016
1.82
 995,100 1.77 1.85 1.77 0 444,000 -5.8
16/12/2016
1.77
 470,675 1.71 1.78 1.70 0 186,134 -2.3
15/12/2016
1.71
 561,777 1.68 1.71 1.67 20,000 108,200 -1.1
14/12/2016
1.68
 136,900 1.68 1.70 1.67 0 75,600 -0.9
13/12/2016
1.68
 215,400 1.67 1.68 1.65 117,000 0 1.4
12/12/2016
1.67
 222,970 1.68 1.70 1.65 52,000 0 0.6
09/12/2016
1.68
 238,485 1.68 1.68 1.65 160,100 21,000 1.7
08/12/2016
1.68
 254,365 1.65 1.68 1.64 129,000 33,000 1.1
07/12/2016
1.65
 210,350 1.63 1.65 1.61 85,000 0 1.0
06/12/2016
1.63
 255,500 1.64 1.64 1.61 40,000 27,000 0.2
05/12/2016
1.64
 244,000 1.65 1.65 1.61 25,000 26,800 -0.0
02/12/2016
1.65
 253,577 1.63 1.65 1.63 19,502 74,000 -0.6
01/12/2016
1.63
 356,160 1.63 1.64 1.61 3,360 120,400 -1.4
30/11/2016
1.63
 132,510 1.60 1.63 1.60 17,000 3,000 0.2
29/11/2016
1.60
 123,640 1.61 1.63 1.60 2,000 7,100 -0.1
28/11/2016
1.61
 147,035 1.64 1.64 1.61 15,000 23,000 -0.1
25/11/2016
1.64
 149,080 1.65 1.65 1.64 0 0 0
24/11/2016
1.65
 103,150 1.67 1.67 1.65 17,800 0 0.2
23/11/2016
1.67
 278,600 1.64 1.67 1.64 209,000 100,000 1.3
22/11/2016
1.64
 290,796 1.63 1.67 1.63 87,800 15,000 0.9
21/11/2016
1.63
 285,023 1.64 1.65 1.61 34,500 176,500 -1.6
18/11/2016
1.64
 168,388 1.67 1.68 1.64 10,000 31,100 -0.2
17/11/2016
1.67
 192,434 1.68 1.68 1.65 78,100 28,400 0.6
16/11/2016
1.68
 188,265 1.68 1.71 1.68 12,400 158,000 -1.7
15/11/2016
1.68
 464,559 1.68 1.71 1.67 200,000 200,000 0.0
14/11/2016
1.68
 202,011 1.70 1.72 1.65 11,100 78,900 -0.8
11/11/2016
1.70
 197,782 1.71 1.72 1.68 512,100 524,500 -0.2
10/11/2016
1.71
 265,700 1.68 1.75 1.68 905,600 1,100,000 -2.4
09/11/2016
1.68
 307,100 1.72 1.72 1.63 0 11,100 -0.1
08/11/2016
1.72
 72,850 1.71 1.74 1.71 600 0 0.0
07/11/2016
1.71
 149,800 1.70 1.72 1.64 0 5,600 -0.1
04/11/2016
1.70
 151,140 1.71 1.72 1.68 0 0 0
03/11/2016
1.71
 280,790 1.72 1.74 1.68 6,100 560 0.1
02/11/2016
1.72
 291,157 1.75 1.77 1.70 0 0 0
01/11/2016
1.75
 99,810 1.77 1.78 1.75 0 0 0
31/10/2016
1.77
 221,510 1.79 1.82 1.77 0 2,800 -0.0
28/10/2016
1.79
 219,252 1.81 1.82 1.79 0 2,800 -0.0
27/10/2016
1.81
 87,100 1.81 1.82 1.79 57,400 57,700 -0.0
26/10/2016
1.81
 448,239 1.82 1.89 1.79 99,919 0 1.3
25/10/2016
1.82
 204,355 1.85 1.85 1.81 0 0 0
24/10/2016
1.85
 239,261 1.86 1.86 1.84 0 200 -0.0
21/10/2016
1.86
 476,750 1.88 1.92 1.85 765,000 850,000 -1.1
20/10/2016
1.88
 463,969 1.88 1.92 1.86 250,000 250,000 0
19/10/2016
1.88
 191,810 1.85 1.88 1.85 0 0 0
18/10/2016
1.85
 125,503 1.88 1.88 1.84 0 15,000 -0.2
17/10/2016
1.88
 158,493 1.86 1.89 1.84 4,000 0 0.1
14/10/2016
1.86
 215,862 1.89 1.89 1.85 5,000 0 0.1
13/10/2016
1.89
 184,410 1.85 1.89 1.84 140,000 138,000 0.0
12/10/2016
1.85
 285,853 1.86 1.88 1.82 0 4,000 -0.1
11/10/2016
1.86
 393,710 1.88 1.89 1.82 2,000 5,000 -0.0
10/10/2016
1.88
 201,305 1.91 1.92 1.88 3,300 2,000 0.0
07/10/2016
1.91
 505,860 1.92 1.93 1.89 8,000 0 0.1
06/10/2016
1.92
 248,260 1.95 1.98 1.92 20 2,000 -0.0
05/10/2016
1.95
 275,935 1.95 1.98 1.93 0 3,200 -0.0
04/10/2016
1.95
 582,054 2.02 2.03 1.89 4 8,100 -0.1
03/10/2016
2.02
 827,160 1.96 2.03 1.96 61,200 0 0.9
30/09/2016
1.96
 339,035 1.93 1.99 1.93 0 20 -0.0
29/09/2016
1.93
 302,956 1.95 1.96 1.92 400 0 0.0
28/09/2016
1.95
 1,322,570 1.84 1.96 1.85 500 61,200 -0.8
27/09/2016
1.84
 158,440 1.86 1.86 1.84 0 0 0
26/09/2016
1.86
 83,470 1.85 1.86 1.82 0 400 -0.0
23/09/2016
1.85
 264,505 1.86 1.88 1.84 80,100 500 1.1

Chính sách bảo mật | Điều khoản sử dụng |