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)
#201 26/07/2023
19.30
0.40
 35,822,000 18.90 19.50 18.60 1,385,000 146,200 23.5
#202 25/07/2023
18.90
-0.15
 25,340,100 19.05 19.25 18.75 709,000 159,200 10.4
#203 24/07/2023
19.05
0.30
 27,174,400 18.75 19.20 18.85 601,100 450,400 2.9
#204 21/07/2023
18.75
0.60
 39,654,600 18.15 18.95 18.20 1,819,000 547,400 23.7
#205 20/07/2023
18.15
-0.05
 14,067,000 18.20 18.20 17.90 314,300 24,000 5.3
#206 19/07/2023
18.20
-0.20
 16,016,300 18.40 18.55 18.15 732,000 241,900 8.9
#207 18/07/2023
18.40
0.10
 17,152,800 18.30 18.55 18.10 1,428,000 134,600 23.7
#208 17/07/2023
18.30
-0.20
 21,385,200 18.50 18.70 18.20 311,900 454,900 -2.6
#209 14/07/2023
18.50
0.55
 43,607,100 17.95 18.60 18 1,529,600 83,500 26.6
#210 13/07/2023
17.95
0.45
 25,381,100 17.50 18.10 17.65 2,302,800 738,700 27.9
#211 12/07/2023
17.50
-0.40
 29,187,700 17.90 18.05 17.45 1,082,900 3,147,300 -36.5
#212 11/07/2023
17.90
0.15
 32,380,300 17.75 18.10 17.60 376,300 1,570,600 -21.4
#213 10/07/2023
17.75
0.05
 39,486,900 17.70 18.25 17.55 1,754,600 2,459,100 -12.5
#214 07/07/2023
17.70
-0.35
 49,832,700 18.05 18.05 16.95 2,700,400 5,442,900 -47.5
#215 06/07/2023
18.05
-1.30
 105,878,000 19.35 19.55 17.95 562,900 2,365,700 -33.4
#216 05/07/2023
19.35
-0.20
 18,593,400 19.55 19.80 19.30 312,100 419,000 -2.1
#217 04/07/2023
19.55
0.70
 27,006,300 18.85 19.60 18.80 2,058,200 1,072,000 19.2
#218 03/07/2023
18.85
-0.05
 10,496,700 18.90 19.15 18.80 229,600 194,500 0.7
#219 30/06/2023
18.90
-0.20
 18,360,900 19.10 19.15 18.70 848,100 63,300 14.9
#220 29/06/2023
19.10
-0.55
 24,035,700 19.65 19.65 19.05 931,100 2,303,700 -25.8
#221 28/06/2023
19.65
0
 26,109,100 19.65 20.10 19.60 102,800 643,900 -10.7
#222 27/06/2023
19.65
0.40
 16,762,000 19.25 19.70 19.30 423,300 565,300 -2.8
#223 26/06/2023
19.25
-0.55
 32,430,600 19.80 19.80 18.90 133,700 2,683,300 -49.0
#224 23/06/2023
19.80
0.15
 30,050,000 19.65 19.90 19.40 868,800 473,900 7.8
#225 22/06/2023
19.65
-0.10
 27,516,000 19.75 20 19.50 236,700 977,900 -14.6
#226 21/06/2023
19.75
0.15
 28,166,700 19.60 19.95 19.50 573,600 1,059,200 -9.5
#227 20/06/2023
19.60
0.40
 29,629,400 19.20 19.60 18.85 331,400 2,192,500 -35.8
#228 19/06/2023
19.20
-0.20
 28,655,600 19.40 19.75 19.20 1,164,200 1,287,600 -2.2
#229 16/06/2023
19.40
0.30
 69,373,800 19.10 20.40 19.35 13,572,300 3,592,700 202.2
#230 15/06/2023
19.10
0.40
 34,126,000 18.70 19.10 18.65 6,903,200 1,032,900 111.3
#231 14/06/2023
18.70
0.05
 38,785,500 18.65 19.15 18.65 4,599,500 384,200 79.7
#232 13/06/2023
18.65
-0.20
 25,972,900 18.85 19.05 18.60 1,518,800 679,200 15.7
#233 12/06/2023
18.85
-0.10
 24,092,800 18.95 19.05 18.35 2,892,200 3,456,100 -10.3
#234 09/06/2023
18.95
0.85
 43,027,600 18.10 19 18.10 7,036,100 139,000 126.9
#235 08/06/2023
18.10
-1.15
 66,280,900 19.25 19.50 18.10 3,050,600 1,752,500 24.8
#236 07/06/2023
19.25
-0.05
 28,297,100 19.30 19.45 19 2,098,200 1,423,800 13.0
#237 06/06/2023
19.30
1.25
 52,221,900 18.05 19.30 17.95 6,528,600 2,163,000 82.2
#238 05/06/2023
18.05
-0.25
 38,173,900 18.30 18.60 17.95 1,356,000 938,400 7.7
#239 02/06/2023
18.30
0.10
 29,896,200 18.20 18.65 18.10 803,800 933,100 -2.4
#240 01/06/2023
18.20
0.70
 36,679,200 17.50 18.30 17.30 1,112,900 495,600 10.9
#241 31/05/2023
17.50
0.10
 38,028,200 17.40 17.85 17.25 411,900 736,900 -5.8
#242 30/05/2023
17.40
0.35
 40,638,900 17.05 17.45 17.05 422,300 373,300 0.9
#243 29/05/2023
17.05
1.10
 44,832,300 15.95 17.05 16.15 2,415,500 504,500 31.2
#244 26/05/2023
15.95
0.10
 17,484,300 15.85 16.20 15.85 595,400 4,236,200 -58.2
#245 25/05/2023
15.85
-0.25
 26,764,400 16.10 16.15 15.80 797,700 3,670,500 -45.8
#246 24/05/2023
16.10
-0.25
 38,542,400 16.35 16.70 16.10 157,800 4,941,700 -77.9
#247 23/05/2023
16.35
0.20
 44,705,700 16.15 16.70 16.20 284,600 6,748,400 -105.7
#248 22/05/2023
16.15
0.05
 23,801,700 16.10 16.50 16.10 131,800 3,409,300 -53.3
#249 19/05/2023
16.10
0.60
 70,072,900 15.50 16.25 15.50 3,001,000 2,380,400 10.1
#250 18/05/2023
15.50
0.25
 19,185,400 15.25 15.80 15.25 1,616,400 9,900 25.1
#251 17/05/2023
15.25
-0.35
 15,604,600 15.60 15.70 15.25 792,900 3,400 12.3
#252 16/05/2023
15.60
0.10
 14,621,400 15.50 15.80 15.45 981,200 48,400 14.5
#253 15/05/2023
15.50
-0.35
 20,907,000 15.85 16.10 15.50 1,054,300 471,400 9.1
#254 12/05/2023
15.85
0.30
 22,650,200 15.55 15.85 15.40 2,453,200 235,100 34.9
#255 11/05/2023
15.55
0.25
 23,964,800 15.30 15.80 15.35 4,657,200 20,600 72.3
#256 10/05/2023
15.30
0.25
 18,786,700 15.05 15.40 15.15 789,900 76,900 10.9
#257 09/05/2023
15.05
-0.05
 8,647,700 15.10 15.20 15 213,100 1,092,400 -13.2
#258 08/05/2023
15.10
0.35
 14,791,600 14.75 15.15 14.85 1,324,300 909,000 6.3
#259 05/05/2023
14.75
-0.20
 8,591,900 14.95 15.05 14.75 8,100 1,301,500 -19.2
#260 04/05/2023
14.95
0.10
 12,075,400 14.85 15.15 14.75 569,500 1,428,200 -12.8
#261 28/04/2023
14.85
0.30
 10,833,800 14.55 14.90 14.60 1,082,700 1,074,300 0.2
#262 27/04/2023
14.55
-0.10
 10,856,100 14.65 14.85 14.50 504,000 1,586,000 -15.9
#263 26/04/2023
14.65
0.05
 12,598,100 14.60 14.75 14.35 3,334,214 4,766,594 -21.0
#264 25/04/2023
14.60
-0.35
 13,472,000 14.95 15.10 14.55 546,200 482,700 0.9
#265 24/04/2023
14.95
-0.10
 8,925,000 15.05 15.15 14.75 528,400 421,600 1.6
#266 21/04/2023
15.05
0.15
 18,468,100 14.90 15.35 14.80 534,800 574,700 -0.6
#267 20/04/2023
14.90
0
 6,804,900 14.90 14.95 14.80 100 49,200 -0.7
#268 19/04/2023
14.90
-0.30
 13,742,300 15.20 15.35 14.85 553,200 874,900 -4.8
#269 18/04/2023
15.20
0.30
 16,179,000 14.90 15.30 14.90 660,100 817,700 -2.4
#270 17/04/2023
14.90
0.05
 10,500,300 14.85 15.05 14.70 241,701 63,910 2.6
#271 14/04/2023
14.85
-0.35
 28,529,800 15.20 15.40 14.85 57,300 2,634,808 -38.3
#272 13/04/2023
15.20
-0.40
 30,565,600 15.60 15.75 15.10 62,900 4,459,400 -66.8
#273 12/04/2023
15.60
-0.30
 19,421,900 15.90 16 15.60 177,700 1,570,637 -21.7
#274 11/04/2023
15.90
0
 26,661,900 15.90 16 15.55 237,400 5,494,700 -83.6
#275 10/04/2023
15.90
0.15
 35,573,500 15.75 16.45 15.80 1,732,700 412,000 21.0
#276 07/04/2023
15.75
0.10
 25,573,400 15.65 15.90 15.55 398,500 8,300 6.2
#277 06/04/2023
15.65
-0.55
 35,820,700 16.20 16.50 15.65 361,900 508,200 -2.3
#278 05/04/2023
16.20
0
 18,892,900 16.20 16.30 15.95 1,153,450 189,000 15.6
#279 04/04/2023
16.20
0.30
 40,434,300 15.90 16.40 15.70 2,448,900 5,071,210 -42.5
#280 03/04/2023
15.90
0.40
 34,678,300 15.50 16 15.70 1,561,500 7,802,910 -99.2
#281 31/03/2023
15.50
0.25
 29,053,700 15.25 15.60 15.10 2,491,130 5,741,000 -50.4
#282 30/03/2023
15.25
-0.15
 22,701,900 15.40 15.75 15.20 43,700 3,795,600 -57.2
#283 29/03/2023
15.40
0.15
 15,980,400 15.25 15.50 15.15 202,950 2,757,600 -39.3
#284 28/03/2023
15.25
-0.20
 18,529,200 15.45 15.65 15.25 1,226,400 251,600 14.9
#285 27/03/2023
15.45
0.15
 20,668,100 15.30 15.80 15.20 2,317,500 1,663,949 10.1
#286 24/03/2023
15.30
0.15
 27,496,800 15.15 15.55 15.20 188,500 1,537,500 -20.6
#287 23/03/2023
15.15
0.35
 22,031,400 14.80 15.25 14.60 1,564,300 511,900 15.8
#288 22/03/2023
14.80
0
 16,260,400 14.80 15.10 14.75 324,900 166,400 2.4
#289 21/03/2023
14.80
0.45
 17,543,200 14.35 14.80 14.25 1,583,500 3,936,285 3.9
#290 20/03/2023
14.35
-0.65
 20,870,000 15 15 14.35 351,400 669,468 -4.6
#291 17/03/2023
15
0.20
 20,471,500 14.80 15.15 14.70 9,229,700 926,100 124.6
#292 16/03/2023
14.80
-0.15
 12,787,300 14.95 15.10 14.80 2,470,300 156,700 34.2
#293 15/03/2023
14.95
0.95
 29,514,800 14 14.95 14.40 557,200 67,400 7.3
#294 14/03/2023
14
-0.50
 14,937,500 14.50 14.60 13.95 1,589,600 739,300 11.9
#295 13/03/2023
14.50
0
 18,674,200 14.50 14.80 14.30 3,509,800 1,331,000 31.6
#296 10/03/2023
14.50
-0.20
 19,714,900 14.70 14.80 14.30 4,002,000 25,500 57.7
#297 09/03/2023
14.70
0
 17,325,100 14.70 14.95 14.60 2,390,200 909,600 21.8
#298 08/03/2023
14.70
0.50
 20,439,400 14.20 14.70 13.90 2,811,700 207,000 38.3
#299 07/03/2023
14.20
0.35
 13,901,900 13.85 14.35 13.90 554,900 1,152,500 -8.5
#300 06/03/2023
13.85
0.25
 13,718,100 13.60 14.25 13.75 506,900 2,620,700 -29.3

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