CTCP Chứng khoán VNDirect (vnd)

20.60
-0.30
(-1.44%)
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
(2024-04-09) 		-1.35 -6.07% 252,773,300 16,289,910 323.1
18.90
22.25
20.90
2 tháng
(2024-03-11) 		-2 -8.73% 1,047,276,700 -28,100,690 -695.1
18.90
24.30
20.90
3 tháng
(2024-02-15) 		-2.10 -9.13% 1,597,584,900 -34,329,195 -838.6
18.90
24.30
20.90
6 tháng
(2023-11-13) 		0.70 3.47% 3,008,163,100 -38,274,057 -928.4
18.90
24.30
20.90
12 tháng
(2023-05-15) 		5.40 34.84% 6,964,179,900 -34,336,657 -827.0
15.25
25.25
20.90
24 tháng
(2022-05-20) 		-3.20 -13.29% 12,224,043,600 13,970,014 -110.7
9.72
25.45
20.90
36 tháng
(2021-05-25) 		9.55 84.21% 14,264,844,007 -6,967,879 -854.7
9.72
34.78
20.90
60 tháng
(2019-06-05) 		17.31 482.09% 15,094,805,546 -54,847,520 -1,911.3
2.53
34.78
20.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
20.90
-0.05
 9,642,300 20.80 21.05 20.45 483,600 1,028,890 -11.3
#2 07/05/2024
20.95
-0.15
 7,423,000 21.15 21.20 20.80 466,000 246,400 4.6
#3 06/05/2024
21.10
0.80
 12,771,800 20.50 21.20 20.45 1,846,000 64,600 37.3
#4 03/05/2024
20.30
0
 6,352,800 20.65 20.65 20.30 225,700 293,700 -1.4
#5 02/05/2024
20.30
-0.35
 7,806,400 20.65 20.70 20.15 490,600 878,300 -7.9
#6 26/04/2024
20.65
-0.35
 10,116,500 20.55 20.90 20.50 1,185,800 1,058,500 2.6
#7 25/04/2024
21
0.10
 12,909,300 20.80 21.20 20.70 3,064,500 898,500 45.3
#8 24/04/2024
20.90
1.20
 17,031,900 20.10 21 20 5,379,500 953,600 91.1
#9 23/04/2024
19.70
-0.50
 13,774,700 20.40 20.50 19.60 214,500 2,294,600 -41.8
#10 22/04/2024
20.20
1.30
 21,915,300 19.80 20.20 19.45 11,419,600 4,295,800 141.7
#11 19/04/2024
18.90
-0.45
 22,132,200 19 19.80 18.30 5,267,400 590,900 89.4
#12 17/04/2024
19.35
-0.75
 12,319,000 20.10 20.25 19.35 235,500 328,500 -1.9
#13 16/04/2024
20.10
-0.35
 27,497,700 20.30 20.50 19.25 1,265,500 1,051,200 4.1
#14 15/04/2024
20.45
-1.50
 23,730,100 21.95 22.20 20.45 670,400 993,500 -7.7
#15 12/04/2024
21.95
0.15
 11,081,900 22 22.20 21.80 17,300 936,800 -20.2
#16 11/04/2024
21.80
-0.20
 10,523,100 21.70 21.95 21.60 241,300 475,900 -5.1
#17 10/04/2024
22
-0.25
 9,364,800 22.35 22.35 22 361,700 467,100 -2.3
#18 09/04/2024
22.25
0.60
 16,380,500 21.65 22.30 21.60 495,500 183,700 6.8
#19 08/04/2024
21.65
-0.40
 20,275,700 22.05 22.20 21.65 269,400 72,700 4.3
#20 05/04/2024
22.05
-0.45
 24,585,600 22.20 22.30 22.05 186,400 631,300 -9.9
#21 04/04/2024
22.50
-0.30
 20,646,500 22.75 22.85 22.45 116,800 228,300 -2.5
#22 03/04/2024
22.80
-0.30
 24,360,100 23.15 23.30 22.70 54,300 3,079,800 -69.8
#23 02/04/2024
23.10
0.20
 28,043,100 22.90 23.10 22.55 34,800 1,120,000 -24.7
#24 01/04/2024
22.90
-0.05
 28,701,400 22.95 23.30 22.70 271,200 2,898,700 -60.2
#25 29/03/2024
22.95
-0.25
 33,700,500 23.20 23.25 22.85 182,700 8,432,900 -189.5
#26 28/03/2024
23.20
-0.10
 43,877,300 23.40 23.70 22.90 68,500 4,898,200 -112.4
#27 27/03/2024
23.30
-0.15
 37,024,300 23.75 23.80 23.20 229,300 1,110,200 -20.7
#28 26/03/2024
23.45
-0.50
 81,881,300 23.05 23.50 22.75 303,800 17,461,900 -395.4
#29 25/03/2024
23.95
-0.35
 86,275,500 24.30 24.85 23.55 973,000 4,698,400 -89.1
#30 22/03/2024
24.30
0.05
 37,123,800 24.25 24.65 24.05 514,300 642,800 -3.1
#31 21/03/2024
24.25
0.85
 62,510,300 23.40 24.50 23.85 8,620,500 868,000 187.8
#32 20/03/2024
23.40
0.35
 22,107,700 23.05 23.45 22.75 146,500 1,025,300 -20.2
#33 19/03/2024
23.05
-0.15
 19,126,400 23.20 23.40 22.70 74,500 1,604,700 -35.3
#34 18/03/2024
23.20
-0.35
 50,773,100 23.55 23.90 22.20 842,900 1,288,100 -10.2
#35 15/03/2024
23.55
0.25
 33,212,700 23.30 23.65 23.10 277,800 5,322,400 -118.2
#36 14/03/2024
23.30
-0.25
 40,168,500 23.55 24.15 23.20 1,644,200 1,351,600 7.2
#37 13/03/2024
23.55
0.95
 35,096,500 22.60 23.60 22.55 1,477,100 3,636,600 -49.2
#38 12/03/2024
22.60
-0.30
 32,716,900 22.90 22.95 22.55 2,114,400 2,133,600 -0.4
#39 11/03/2024
22.90
-0.60
 32,296,200 23.50 23.65 22.80 1,412,300 1,699,800 -6.8
#40 08/03/2024
23.50
0
 65,502,400 23.50 24.30 23.50 2,822,402 5,655,556 -66.8
#41 07/03/2024
23.50
0.50
 39,331,800 23 23.60 22.85 1,930,500 778,141 27.0
#42 06/03/2024
23
-0.50
 31,767,600 23.50 23.60 22.90 1,344,600 2,082,300 -17.1
#43 05/03/2024
23.50
0.05
 28,953,600 23.45 23.55 23.10 2,388,000 1,870,696 12.0
#44 04/03/2024
23.45
0.25
 32,205,900 23.20 23.65 23.25 3,441,140 158,980 77.0
#45 01/03/2024
23.20
0.55
 42,616,000 22.65 23.45 22.85 3,543,400 220,037 77.0
#46 29/02/2024
22.65
0.05
 31,113,000 22.60 23.20 22.60 701,311 1,310,100 -13.7
#47 28/02/2024
22.60
-0.20
 21,505,800 22.80 23 22.50 291,600 152,112 3.2
#48 27/02/2024
22.80
0.15
 21,776,300 22.65 23.10 22.65 513,600 302,970 4.8
#49 26/02/2024
22.65
0.60
 26,644,300 22.05 22.80 22 1,518,300 359,005 25.8
#50 23/02/2024
22.05
-0.45
 34,406,300 22.50 22.75 21.90 1,130,000 668,100 10.3
#51 22/02/2024
22.50
-0.10
 17,096,900 22.60 22.75 22.50 132,300 631,162 -11.3
#52 21/02/2024
22.60
-0.40
 38,583,100 23 23.05 22.50 79,700 385,106 -7.0
#53 20/02/2024
23
0.05
 22,420,200 22.95 23.45 23 563,400 386,511 4.1
#54 19/02/2024
22.95
-0.25
 41,592,100 23.20 23.40 22.60 309,278 6,666,820 -146.0
#55 16/02/2024
23.20
0.20
 32,052,200 23 23.50 23 172,200 3,773,039 -83.4
#56 15/02/2024
23
0
 22,740,700 23 23.30 22.90 37,105 1,746,706 -39.5
#57 07/02/2024
23
0.90
 46,163,900 22.10 23.15 22.15 6,976,300 97,200 156.0
#58 06/02/2024
22.10
-0.10
 19,014,700 22.20 22.50 22.10 299,110 144,403 3.5
#59 05/02/2024
22.20
0.40
 21,628,400 21.80 22.35 21.80 1,593,800 145,100 32.0
#60 02/02/2024
21.80
0.05
 16,227,800 21.75 22.10 21.80 4,508 64,300 -1.3
#61 01/02/2024
21.75
-0.05
 12,812,200 21.80 21.95 21.70 715,800 248,000 10.2
#62 31/01/2024
21.80
-0.05
 28,596,500 21.85 22.35 21.80 498,700 3,667,900 -69.7
#63 30/01/2024
21.85
0.05
 8,217,100 21.80 21.90 21.70 23,200 74,400 -1.1
#64 29/01/2024
21.80
-0.15
 8,998,000 21.95 22.05 21.80 110,900 208,200 -2.1
#65 26/01/2024
21.95
0.05
 10,731,400 21.90 22.15 21.85 62,000 87,300 -0.6
#66 25/01/2024
21.90
-0.15
 8,547,500 22.05 22.15 21.90 78,300 1,482,900 -30.9
#67 24/01/2024
22.05
0.15
 21,129,100 21.90 22.30 21.95 1,400,900 1,472,100 -1.5
#68 23/01/2024
21.90
-0.05
 15,878,200 21.95 22.25 21.90 1,006,200 2,895,900 -41.5
#69 22/01/2024
21.95
0.25
 20,098,000 21.70 22.30 21.80 191,100 758,500 -12.4
#70 19/01/2024
21.70
-0.20
 13,259,100 21.90 22.15 21.70 45,100 1,349,600 -28.5
#71 18/01/2024
21.90
-0.05
 10,527,900 21.95 22.15 21.85 25,700 1,197,800 -25.7
#72 17/01/2024
21.95
0.15
 22,714,600 21.80 22.50 21.70 943,400 1,243,700 -6.7
#73 16/01/2024
21.80
0.30
 9,709,400 21.50 21.80 21.40 150,800 180,100 -0.6
#74 15/01/2024
21.50
-0.30
 9,194,200 21.80 22 21.50 583,100 120,400 10.1
#75 12/01/2024
21.80
-0.15
 20,644,300 21.95 22 21.50 613,500 113,100 10.9
#76 11/01/2024
21.95
0.20
 15,966,600 21.75 22.20 21.75 593,200 272,400 7.1
#77 10/01/2024
21.75
-0.40
 28,674,500 22.15 22.20 21.70 1,159,300 386,900 17.0
#78 09/01/2024
22.15
-0.10
 19,376,100 22.25 22.40 22.10 792,400 81,100 15.8
#79 08/01/2024
22.25
-0.05
 21,887,400 22.30 22.65 22.20 946,800 495,100 10.1
#80 05/01/2024
22.30
0
 23,795,100 22.30 22.45 22 131,100 678,400 -12.1
#81 04/01/2024
22.30
-0.05
 44,987,600 22.35 22.95 22.30 420,100 253,700 3.8
#82 03/01/2024
22.35
0.20
 16,599,300 22.15 22.35 21.90 546,600 680,200 -2.9
#83 02/01/2024
22.15
-0.10
 27,966,500 22.25 22.65 22.10 334,400 157,000 4.0
#84 29/12/2023
22.25
0.10
 18,543,400 22.15 22.35 22.10 248,800 322,200 -1.6
#85 28/12/2023
22.15
0.15
 16,509,200 22 22.35 21.95 675,000 211,900 10.2
#86 27/12/2023
22
0.15
 21,417,400 21.85 22.45 21.95 207,800 749,700 -12.0
#87 26/12/2023
21.85
0.15
 18,504,700 21.70 21.95 21.70 65,500 2,730,700 -58.1
#88 25/12/2023
21.70
0.20
 12,925,900 21.50 21.90 21.45 506,900 678,000 -3.7
#89 22/12/2023
21.50
-0.25
 19,702,700 21.75 22.15 21.50 136,200 3,789,200 -79.6
#90 21/12/2023
21.75
-0.20
 11,953,800 21.95 21.95 21.70 253,600 2,328,100 -45.3
#91 20/12/2023
21.95
0.15
 14,219,000 21.80 22.20 21.70 260,300 315,700 -1.1
#92 19/12/2023
21.80
0.25
 18,447,000 21.55 21.80 21.20 35,400 1,536,500 -32.4
#93 18/12/2023
21.55
-0.25
 12,216,300 21.80 21.90 21.55 376,800 1,096,500 -15.6
#94 15/12/2023
21.80
0.35
 37,990,600 21.45 22.20 21.35 14,461,400 9,349,200 111.9
#95 14/12/2023
21.45
-0.15
 17,892,600 21.60 21.95 21.40 310,200 174,500 2.9
#96 13/12/2023
21.60
-0.45
 21,677,300 22.05 22.35 21.50 54,200 398,300 -7.6
#97 12/12/2023
22.05
0.10
 16,260,700 21.95 22.30 22 3,518,100 420,600 68.5
#98 11/12/2023
21.95
0.25
 24,142,900 21.70 22.05 21.40 2,256,800 211,200 44.3
#99 08/12/2023
21.70
-0.30
 20,885,500 22 22.20 21.60 1,694,100 829,300 19.0
#100 07/12/2023
22
-0.75
 67,392,300 22.75 22.90 21.50 727,700 1,097,400 -8.2

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