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)
15/07/2015
1.91
 2,155,172 1.93 1.95 1.91 440,700 1,000 6.3
14/07/2015
1.93
 2,863,165 1.87 1.97 1.87 526,000 219,400 4.3
13/07/2015
1.87
 934,910 1.87 1.91 1.86 0 2,000 -0.0
10/07/2015
1.87
 1,867,623 1.90 1.95 1.87 28,000 1,000 0.4
09/07/2015
1.90
 2,111,155 1.83 1.90 1.81 21,500 25,000 -0.0
08/07/2015
1.83
 3,059,899 1.94 1.94 1.83 8,500 220,900 -2.9
07/07/2015
1.94
 1,790,893 1.97 1.99 1.94 300,700 5,100 4.3
06/07/2015
1.97
 2,580,109 1.91 1.97 1.91 700,200 65,500 9.2
03/07/2015
1.91
 2,443,535 1.93 1.99 1.91 117,100 148,100 -0.5
02/07/2015
1.93
 1,803,155 1.91 1.95 1.90 7,800 511,100 -7.2
01/07/2015
1.91
 2,426,982 1.89 1.98 1.89 97,300 84,000 0.2
30/06/2015
1.89
 1,843,604 1.99 2.01 1.89 725,258 449,158 4.0
29/06/2015
1.99
 3,491,140 1.95 1.99 1.93 1,458,500 564,500 13.1
26/06/2015
1.95
 6,187,956 1.86 2.01 1.83 1,485,000 1,064,200 6.1
25/06/2015
1.86
 1,115,552 1.85 1.87 1.81 150,000 97,400 0.7
24/06/2015
1.85
 2,058,970 1.81 1.86 1.81 10,000 379,100 -5.0
23/06/2015
1.81
 798,692 1.83 1.85 1.81 2,000 43,400 -0.6
22/06/2015
1.83
 989,037 1.85 1.86 1.82 100 52,075 -0.7
19/06/2015
1.85
 1,343,831 1.86 1.93 1.83 20,000 15,600 0.1
18/06/2015
1.86
 2,434,662 1.79 1.89 1.81 150,000 0 2.1
17/06/2015
1.79
 2,895,208 1.81 1.85 1.74 0 292,000 -3.8
16/06/2015
1.81
 1,295,830 1.86 1.87 1.79 0 9,110 -0.1
15/06/2015
1.86
 4,114,427 1.77 1.91 1.77 1,059,200 5,400 14.6
12/06/2015
1.77
 4,486,263 1.63 1.79 1.64 1,049,800 17,800 13.2
11/06/2015
1.63
 1,365,631 1.59 1.66 1.60 109,700 0 1.3
10/06/2015
1.59
 722,550 1.58 1.62 1.56 1,200 2,000 -0.0
09/06/2015
1.58
 712,300 1.62 1.64 1.58 6,100 0 0.1
08/06/2015
1.62
 994,116 1.63 1.68 1.62 100,200 0 1.2
05/06/2015
1.63
 1,064,500 1.58 1.66 1.56 100,000 0 1.2
04/06/2015
1.58
 741,885 1.60 1.63 1.58 17,300 22,000 -0.1
03/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2015
1.60
 949,077 1.56 1.62 1.58 106,000 40,000 0.8
02/06/2015
1.56
 1,351,390 1.55 1.59 1.54 512,000 0 6.2
01/06/2015
1.55
 458,611 1.55 1.58 1.54 9,000 0 0.1
29/05/2015
1.55
 857,455 1.56 1.58 1.51 379,700 425,000 -0.5
28/05/2015
1.56
 1,255,883 1.52 1.59 1.51 100,000 6,400 1.1
27/05/2015
1.52
 455,480 1.51 1.55 1.50 5,700 0 0.1
26/05/2015
1.51
 665,568 1.52 1.55 1.50 175,000 0 2.1
25/05/2015
1.52
 709,314 1.50 1.54 1.49 5,000 300 0.1
22/05/2015
1.50
 532,125 1.50 1.51 1.47 160,900 10,010 1.8
21/05/2015
1.50
 1,536,615 1.45 1.52 1.43 280,000 6,000 3.1
20/05/2015
1.45
 1,756,247 1.32 1.45 1.33 1,050,000 13,100 11.5
19/05/2015
1.32
 212,218 1.32 1.34 1.30 0 0 0
18/05/2015
1.32
 468,840 1.37 1.37 1.29 100,000 72,500 0.3
15/05/2015
1.37
 565,410 1.36 1.40 1.36 0 0 0
14/05/2015
1.36
 214,800 1.36 1.37 1.34 0 500 -0.0
13/05/2015
1.36
 288,813 1.32 1.36 1.30 0 200 -0.0
12/05/2015
1.32
 304,600 1.34 1.34 1.30 0 0 0
11/05/2015
1.34
 270,785 1.34 1.36 1.33 0 0 0
08/05/2015
1.34
 213,346 1.32 1.34 1.32 0 0 0
07/05/2015
1.32
 325,810 1.30 1.33 1.29 300 5,900 -0.1
06/05/2015
1.30
 235,532 1.32 1.33 1.29 0 8,000 -0.1
05/05/2015
1.32
 484,318 1.30 1.33 1.18 12,000 3,000 0.1
04/05/2015
1.30
 914,975 1.37 1.38 1.30 3,100 0 0.0
27/04/2015
1.37
 387,163 1.41 1.41 1.37 0 157,000 -1.7
24/04/2015
1.41
 246,212 1.41 1.43 1.40 2,800 0 0.0
23/04/2015
1.41
 304,660 1.38 1.42 1.40 50,900 0 0.6
22/04/2015
1.38
 620,959 1.42 1.42 1.38 95,400 0 1.0
21/04/2015
1.42
 315,521 1.42 1.43 1.41 163,400 0 1.8
20/04/2015
1.42
 299,333 1.43 1.45 1.41 54,100 0 0.6
17/04/2015
1.43
 911,740 1.45 1.46 1.43 231,600 0 2.6
16/04/2015
1.45
 564,530 1.41 1.45 1.41 192,500 0 2.1
15/04/2015
1.41
 336,922 1.40 1.42 1.40 13,300 0 0.1
14/04/2015
1.40
 326,968 1.41 1.43 1.40 140,000 0 1.5
13/04/2015
1.41
 198,145 1.45 1.46 1.41 100 0 0.0
10/04/2015
1.45
 726,768 1.40 1.46 1.41 77,300 3,900 0.8
09/04/2015
1.40
 349,183 1.37 1.41 1.37 0 6,100 -0.1
08/04/2015
1.37
 141,655 1.37 1.40 1.37 15,000 0 0.2
07/04/2015
1.37
 263,924 1.36 1.40 1.36 0 0 0
06/04/2015
1.36
 535,740 1.38 1.40 1.36 317,300 0 3.4
03/04/2015
1.38
 99,862 1.38 1.40 1.37 0 0 0
02/04/2015
1.38
 333,750 1.36 1.38 1.34 144,700 0 1.5
01/04/2015
1.36
 363,674 1.40 1.41 1.34 45,000 0 0.5
31/03/2015
1.40
 192,875 1.37 1.41 1.38 8,000 0 0.1
30/03/2015
1.37
 249,470 1.40 1.41 1.37 0 0 0
27/03/2015
1.40
 170,540 1.41 1.43 1.40 0 200 -0.0
26/03/2015
1.41
 388,650 1.41 1.42 1.40 0 3,100 -0.0
25/03/2015
1.41
 224,166 1.41 1.42 1.40 0 15,600 -0.2
24/03/2015
1.41
 509,661 1.42 1.43 1.40 500 15,700 -0.2
23/03/2015
1.42
 419,053 1.45 1.46 1.42 16,800 33,300 -0.2
20/03/2015
1.45
 289,680 1.45 1.47 1.45 500 0 0.0
19/03/2015
1.45
 535,408 1.45 1.47 1.45 10,000 16,075 -0.1
18/03/2015
1.45
 226,140 1.47 1.49 1.45 0 0 0
17/03/2015
1.47
 366,380 1.45 1.47 1.45 0 129,225 -1.5
16/03/2015
1.45
 1,066,834 1.50 1.50 1.45 0 572,200 -6.5
13/03/2015
1.50
 134,450 1.51 1.52 1.50 0 10,000 -0.1
12/03/2015
1.51
 294,324 1.50 1.55 1.40 0 11,000 -0.1
11/03/2015
1.50
 366,428 1.51 1.54 1.50 200 0 0.0
10/03/2015
1.51
 439,551 1.52 1.55 1.51 0 341 -0.0
09/03/2015
1.52
 508,020 1.56 1.56 1.52 0 0 0
06/03/2015
1.56
 389,591 1.58 1.58 1.55 0 0 0
05/03/2015
1.58
 644,597 1.59 1.60 1.56 40,000 66,000 -0.3
04/03/2015
1.59
 833,570 1.55 1.59 1.55 90,000 445 1.1
03/03/2015
1.55
 1,039,326 1.54 1.55 1.50 5,000 200 0.1
02/03/2015
1.54
 356,705 1.56 1.58 1.54 6,100 100,000 -1.1
27/02/2015
1.56
 152,900 1.58 1.60 1.56 0 0 0
26/02/2015
1.58
 147,220 1.58 1.59 1.56 2,000 13,000 -0.1
25/02/2015
1.58
 241,600 1.61 1.63 1.46 0 0 0
24/02/2015
1.61
 170,810 1.60 1.63 1.60 30,000 3,300 0.3
13/02/2015
1.60
 293,600 1.59 1.61 1.58 206,800 0 2.6
12/02/2015
1.59
 441,900 1.56 1.60 1.55 212,400 10,000 2.5

Chính sách bảo mật | Điều khoản sử dụng |