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
(2025-11-04) 		-1.10 -5.47% 317,292,200 -34,915,300 -682.8
18.20
20.15
19.30
2 tháng
(2025-10-06) 		-4.50 -19.15% 921,904,000 -66,036,300 -1,388.8
18.20
23.85
19.30
3 tháng
(2025-09-05) 		-6 -24% 1,501,063,800 -112,202,200 -2,491.7
18.20
25
19.30
6 tháng
(2025-06-09) 		3.30 20.98% 3,785,658,700 -52,306,243 -1,623.2
15.61
26.80
19.30
12 tháng
(2024-12-09) 		5.96 45.72% 5,884,118,700 -19,762,274 -1,190.2
10.91
26.80
19.30
24 tháng
(2023-12-15) 		1.05 5.83% 9,876,251,600 -168,402,875 -4,036.2
10.91
26.80
19.30
36 tháng
(2022-12-20) 		6.48 51.78% 16,412,983,600 -142,444,251 -3,570.1
10.75
26.80
19.30
60 tháng
(2020-12-30) 		13.06 219.86% 22,337,525,556 -158,012,855 -4,635.0
4.42
28.65
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
2.38
 1,932,200 2.32 2.41 2.31 0 0 0
13/09/2010
2.32
 1,305,600 2.45 2.48 2.32 100 0 0.0
10/09/2010
2.45
 1,434,600 2.60 2.64 2.44 0 0 0
09/09/2010
2.60
 1,089,100 2.57 2.69 2.57 5,000 0 0.1
08/09/2010
2.57
 874,300 2.67 2.67 2.53 0 0 0
07/09/2010
2.67
 1,110,800 2.77 2.79 2.64 0 0 0
06/09/2010
2.77
 1,321,900 2.62 2.77 2.64 0 0 0
01/09/2010
2.62
 1,093,700 2.54 2.64 2.49 0 0 0
31/08/2010
2.54
 1,017,800 2.40 2.54 2.38 0 0 0
30/08/2010
2.40
 246,300 2.24 2.40 2.24 0 0 0
27/08/2010
2.24
 438,200 2.26 2.31 2.18 0 0 0
26/08/2010
2.26
 633,600 2.25 2.36 2.19 0 0 0
25/08/2010
2.25
 542,100 2.38 2.38 2.25 0 0 0
24/08/2010
2.38
 742,500 2.51 2.51 2.38 0 0 0
23/08/2010
2.51
 186,500 2.57 2.63 2.50 0 0 0
20/08/2010
2.57
 828,700 2.58 2.66 2.49 0 0 0
19/08/2010
2.58
 549,100 2.60 2.61 2.56 0 0 0
18/08/2010
2.60
 494,100 2.66 2.70 2.56 0 0 0
17/08/2010
2.66
 578,800 2.79 2.83 2.64 0 0 0
16/08/2010
2.79
 918,100 2.63 2.79 2.61 15,000 0 0.4
13/08/2010
2.63
 735,700 2.59 2.69 2.47 0 0 0
12/08/2010
2.59
 552,300 2.78 2.78 2.59 0 0 0
11/08/2010
2.78
 452,200 2.75 2.83 2.70 400 0 0.0
10/08/2010
2.75
 842,000 2.85 2.92 2.72 300 0 0.0
09/08/2010
2.85
 941,300 3.00 3.03 2.84 0 0 0
06/08/2010
3.00
 1,339,300 2.99 3.04 2.94 0 0 0
05/08/2010
2.99
 402,700 3.00 3.05 2.98 0 0 0
04/08/2010
3.00
 495,600 3.06 3.10 3.00 0 0 0
03/08/2010
3.06
 616,700 3.07 3.14 3.05 0 0 0
02/08/2010
3.07
 317,000 3.12 3.22 3.07 0 0 0
30/07/2010
3.12
 646,800 3.13 3.18 3.11 0 0 0
29/07/2010
3.13
 443,800 3.14 3.18 3.12 0 0 0
28/07/2010
3.14
 475,600 3.24 3.26 3.13 0 0 0
27/07/2010
3.24
 617,200 3.28 3.31 3.22 0 0 0
26/07/2010
3.28
 582,800 3.24 3.32 3.19 0 0 0
23/07/2010
3.24
 566,200 3.25 3.35 3.23 1,000 0 0.0
22/07/2010
3.25
 595,000 3.31 3.35 3.25 0 13,400 -0.4
21/07/2010
3.31
 580,300 3.37 3.43 3.28 0 0 0
20/07/2010
3.37
 794,500 3.29 3.44 3.33 0 0 0
19/07/2010
3.29
 1,259,500 3.36 3.38 3.25 0 0 0
16/07/2010
3.36
 1,247,100 3.42 3.48 3.34 2,000 0 0.1
15/07/2010
3.42
 2,092,700 3.57 3.64 3.39 0 0 0
14/07/2010
3.57
 1,449,900 3.61 3.79 3.56 0 0 0
13/07/2010
3.61
 1,130,900 3.41 3.61 3.45 0 0 0
12/07/2010
3.41
 471,600 3.38 3.43 3.34 13,400 10,000 0.1
09/07/2010
3.38
 573,800 3.38 3.43 3.37 0 0 0
08/07/2010
3.38
 688,900 3.35 3.51 3.36 0 0 0
07/07/2010
3.35
 731,900 3.37 3.43 3.29 1,000 0 0.0
06/07/2010
3.37
 959,700 3.48 3.48 3.36 0 0 0
05/07/2010
3.48
 663,400 3.50 3.53 3.45 0 0 0
02/07/2010
3.50
 741,600 3.48 3.57 3.47 0 0 0
01/07/2010
3.48
 734,700 3.49 3.52 3.44 0 29,400 -1.0
30/06/2010
3.49
 533,800 3.66 3.66 3.43 0 0 0
29/06/2010
3.66
 1,637,000 3.67 3.75 3.57 0 1,000 -0.0
28/06/2010
3.67
 1,144,500 3.66 3.70 3.57 0 0 0
25/06/2010
3.66
 1,381,000 3.74 3.74 3.53 0 200 -0.0
24/06/2010
3.74
 2,396,100 3.81 3.94 3.64 0 200,300 -7.1
23/06/2010
3.81
 2,182,900 3.62 3.84 3.57 6,000 500 0.2
22/06/2010
3.62
 2,864,400 3.43 3.62 3.42 0 500 -0.0
21/06/2010
3.43
 2,007,100 3.25 3.43 3.26 0 0 0
18/06/2010
3.25
 1,606,600 3.11 3.26 3.12 0 16,100 -0.5
17/06/2010
3.11
 2,036,000 3.08 3.14 3.05 0 0 0
16/06/2010
3.08
 1,002,100 3.05 3.12 3.03 0 0 0
15/06/2010
3.05
 803,500 3.07 3.11 3.01 0 0 0
14/06/2010
3.07
 1,166,700 3.07 3.14 3.04 0 0 0
11/06/2010
3.07
 776,100 3.06 3.14 3.05 100 0 0.0
10/06/2010
3.06
 361,000 3.08 3.12 3.03 0 0 0
09/06/2010
3.08
 709,100 3.08 3.15 3.05 0 0 0
08/06/2010
3.08
 1,257,300 3.04 3.11 3.00 1,000 0 0.0
07/06/2010
3.04
 991,900 3.22 3.22 3.01 150,000 0 4.4
04/06/2010
3.22
 989,800 3.25 3.28 3.19 100 0 0.0
03/06/2010
3.25
 1,858,000 3.26 3.35 3.23 0 0 0
02/06/2010
3.26
 2,267,800 3.30 3.30 3.19 400 0 0.0
01/06/2010
3.30
 2,359,700 3.29 3.34 3.12 200,000 0 6.1
31/05/2010
3.29
 1,319,900 3.33 3.39 3.28 600 1,000 -0.0
28/05/2010
3.33
 3,003,200 3.12 3.33 3.28 183,600 15,000 5.3
27/05/2010
3.12
 279,200 2.92 3.12 3.12 0 7,000 -0.2
26/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 9/8 Giá: 10 (Volume + 88.89%, Ratio=0.89)
26/05/2010
2.92
 1,062,700 2.71 2.92 2.92 0 0 0
25/05/2010
2.71
 813,400 2.78 2.82 2.70 0 1,200 -0.1
24/05/2010
2.78
 528,000 2.72 2.84 2.74 4,000 15,500 -0.6
21/05/2010
2.72
 871,000 2.90 2.90 2.70 600 10,000 -0.5
20/05/2010
2.90
 1,066,500 2.82 2.94 2.67 2,000 500 0.1
19/05/2010
2.82
 701,200 2.77 2.85 2.74 0 0 0
18/05/2010
2.77
 603,100 2.71 2.78 2.71 4,700 0 0.2
17/05/2010
2.71
 349,200 2.78 2.80 2.71 2,700 0 0.1
14/05/2010
2.78
 388,200 2.77 2.80 2.75 0 0 0
13/05/2010
2.77
 597,400 2.74 2.87 2.75 0 0 0
12/05/2010
2.74
 780,900 2.88 2.88 2.72 0 0 0
11/05/2010
2.88
 1,001,900 2.85 2.98 2.87 0 0 0
10/05/2010
2.85
 948,900 3.02 3.02 2.83 0 0 0
07/05/2010
3.02
 783,500 3.15 3.15 2.96 4,000 0 0.2
06/05/2010
3.15
 605,700 3.09 3.28 3.12 0 0 0
05/05/2010
3.09
 595,800 3.06 3.10 3.02 100 4,000 0
04/05/2010
3.06
 753,500 3.00 3.10 3.02 0 0 0
29/04/2010
3.00
 531,500 3.00 3.02 2.97 0 0 0
28/04/2010
3.00
 601,500 2.97 3.00 2.93 2,100 0 0.1
27/04/2010
2.97
 830,900 3.04 3.04 2.96 258,000 0 13.8
26/04/2010
3.04
 933,900 3.02 3.07 2.99 320,000 3,600 17.1
22/04/2010
3.02
 720,600 3.05 3.10 2.98 29,000 0 1.6
21/04/2010
3.05
 974,500 2.83 3.05 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |