CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
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
(2026-08-12) 		-0.95 -5.65% 176,307,400 -6,047,462 0
15.15
16.90
15.15
2 tháng
(2026-07-13) 		-1.65 -9.43% 462,637,400 6,028,105 0
15.15
17.85
15.15
3 tháng
(2026-06-15) 		-1.85 -10.45% 805,943,900 13,162,551 0
15.15
18.75
15.15
6 tháng
(2026-03-16) 		-0.35 -2.16% 1,643,972,100 -30,005,337 -120.2
14.30
18.75
15.15
12 tháng
(2025-09-16) 		-8.25 -34.23% 3,847,725,400 -111,699,637 -1,920.0
14.30
24.10
15.15
24 tháng
(2024-09-23) 		1.45 10.10% 9,053,345,500 -50,334,191 -1,235.6
10.91
26.80
15.15
36 tháng
(2023-09-27) 		-2.14 -11.92% 13,956,118,600 -186,667,289 -3,940.6
10.91
26.80
15.15
60 tháng
(2021-10-07) 		-0.85 -5.08% 23,652,358,600 -146,709,018 -3,611.2
8
28.65
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
12.68
 47,920,200 13.63 13.79 12.68 1,900,500 1,558,800 5.3
31/01/2023
13.63
 23,205,000 13.38 13.63 13.22 395,500 735,790 -5.6
30/01/2023
13.38
 25,731,200 13.42 13.84 13.22 3,121,120 108,203 49.0
27/01/2023
13.42
 35,127,200 13.79 13.84 13.42 7,711,300 5,793,500 31.3
19/01/2023
13.79
 30,128,900 13.30 13.88 13.14 5,734,900 1,749,700 66.8
18/01/2023
13.30
 26,512,200 13.09 13.51 13.01 5,620,600 318,501 85.6
17/01/2023
13.09
 26,783,900 12.35 13.14 12.44 3,425,840 30,300 54.0
16/01/2023
12.35
 13,384,900 12.27 12.44 12.02 223,400 582,200 -5.4
13/01/2023
12.27
 23,733,700 12.11 12.60 12.11 1,582,600 37,900 23.0
12/01/2023
12.11
 10,345,600 12.15 12.31 12.02 596,900 676,020 -1.2
11/01/2023
12.15
 23,685,500 11.86 12.52 11.94 1,622,900 140,305 21.9
10/01/2023
11.86
 15,185,200 11.86 12.11 11.57 967,420 571,400 5.7
09/01/2023
11.86
 13,304,800 11.78 12.07 11.78 1,408,400 250,500 16.7
06/01/2023
11.78
 20,985,300 12.02 12.27 11.78 922,052 457,400 6.6
05/01/2023
12.02
 16,800,700 11.82 12.15 11.61 1,067,500 165,220 13.2
04/01/2023
11.82
 19,515,200 11.86 12.31 11.82 466,100 372,573 1.3
03/01/2023
11.86
 20,588,600 11.12 11.86 11.16 1,499,300 263,800 17.8
30/12/2022
11.12
 12,603,500 11.12 11.41 11.12 3,184,900 1,445,400 23.5
29/12/2022
11.12
 13,180,200 11.61 11.65 11.12 5,359,000 1,115,600 57.3
28/12/2022
11.61
 15,800,300 11.49 11.82 11.28 2,368,100 2,137,033 3.3
27/12/2022
11.49
 22,800,600 10.75 11.49 10.71 2,184,200 462,299 24.0
26/12/2022
10.75
 28,499,900 11.53 11.53 10.75 1,648,600 503,000 15.0
23/12/2022
11.53
 20,229,500 11.98 11.98 11.45 2,095,200 522,000 22.0
22/12/2022
11.98
 26,054,800 12.07 12.35 11.61 1,835,200 585,700 18.2
21/12/2022
12.07
 37,810,900 12.52 12.81 11.65 3,956,500 1,559,400 35.1
20/12/2022
12.52
 40,213,600 12.77 12.93 12.02 5,045,320 436,900 70.0
19/12/2022
12.77
 46,181,200 13.22 13.92 12.60 2,246,770 2,976,700 -11.3
16/12/2022
13.22
 34,025,500 13.09 13.47 12.77 7,017,300 2,251,853 76.5
15/12/2022
13.09
 29,036,700 12.85 13.14 12.52 6,042,100 400,300 89.7
14/12/2022
12.85
 40,958,500 12.72 13.47 12.68 3,336,800 2,423,300 14.3
13/12/2022
12.72
 45,064,400 11.90 12.72 11.45 7,470,330 1,511,400 92.1
12/12/2022
11.90
 54,105,100 12.77 13.05 11.90 801,333 1,438,000 -9.2
09/12/2022
12.77
 33,839,700 12.60 13.01 12.56 2,353,103 2,451,400 -1.5
08/12/2022
12.60
 33,878,400 11.78 12.60 12.11 2,194,100 425,140 27.1
07/12/2022
11.78
 38,886,000 11.78 12.19 11.41 1,148,900 555,600 8.5
06/12/2022
11.78
 63,588,900 12.23 12.72 11.57 3,978,051 1,682,800 32.8
05/12/2022
12.23
 43,411,600 11.45 12.23 11.86 3,545,980 2,839,580 10.5
02/12/2022
11.45
 35,881,900 10.71 11.45 10.54 3,262,900 47,120 44.7
01/12/2022
10.71
 46,760,300 11.20 11.69 10.62 5,984,700 4,013,810 25.6
30/11/2022
11.20
 36,162,100 10.54 11.20 10.34 4,786,400 1,339,005 46.9
29/11/2022
10.54
 47,922,700 9.88 10.54 9.92 7,128,800 274,300 87.7
28/11/2022
9.88
 34,144,600 9.26 9.88 9.55 3,630,113 241,400 40.7
25/11/2022
9.26
 23,104,500 8.69 9.26 8.81 1,206,500 340,200 9.7
24/11/2022
8.69
 14,875,700 8.73 8.89 8.32 1,529,200 1,452,428 0.8
23/11/2022
8.73
 13,541,100 9.31 9.43 8.73 1,639,500 1,361,200 2.9
22/11/2022
9.31
 35,659,800 9.31 9.88 9.02 1,683,800 2,665,215 -11.1
21/11/2022
9.31
 17,453,900 9.14 9.47 9.02 997,500 646,350 4.0
18/11/2022
9.14
 30,237,700 9.14 9.47 8.52 1,398,556 10,056,561 -96.1
17/11/2022
9.14
 18,656,400 8.69 9.26 8.81 4,582,300 999,200 39.8
16/11/2022
8.69
 22,957,500 8.15 8.69 7.60 1,073,400 257,840 8.6
15/11/2022
8.15
 20,775,900 8.52 8.56 7.93 9,119,500 4,750,400 43.3
14/11/2022
8.52
 24,429,700 8.07 8.52 7.51 11,191,700 207,354 113.7
11/11/2022
8.07
 20,037,800 8.00 8.40 7.96 7,547,150 149,300 72.5
10/11/2022
8.00
 17,433,600 8.61 8.61 8.00 2,668,210 1,201,700 14.3
09/11/2022
8.61
 8,485,700 8.77 9.06 8.56 1,407,500 619,500 8.2
08/11/2022
8.77
 16,698,900 8.61 8.77 8.06 3,253,330 108,100 33.5
07/11/2022
8.61
 27,986,600 9.22 9.31 8.61 6,269,900 1,822,200 46.5
04/11/2022
9.22
 22,894,900 9.84 9.84 9.18 660,030 628,130 0.4
03/11/2022
9.84
 17,829,600 9.96 9.96 9.59 248,700 302,700 -0.6
02/11/2022
9.96
 22,057,400 9.72 10.17 9.51 1,000,320 136,402 10.5
01/11/2022
9.72
 18,763,400 9.47 9.76 9.26 580,155 352,278 2.7
31/10/2022
9.47
 25,078,200 9.64 9.80 8.98 1,669,700 758,500 10.5
28/10/2022
9.64
 24,818,000 9.35 9.96 9.51 1,677,340 868,260 9.5
27/10/2022
9.35
 37,105,200 8.77 9.35 8.65 2,376,900 4,347,300 -22.3
26/10/2022
8.77
 28,090,600 9.43 9.88 8.77 1,187,200 2,870,700 -18.8
25/10/2022
9.43
 65,493,700 10.13 10.46 9.43 1,206,400 12,014,400 -123.8
24/10/2022
10.13
 11,765,700 10.87 10.87 10.13 263,600 2,119,000 -23.0
21/10/2022
10.87
 25,276,000 11.65 11.69 10.87 831,200 7,097,200 -84.1
20/10/2022
11.65
 11,010,800 11.98 12.02 11.57 1,231,000 2,519,600 -18.2
19/10/2022
11.98
 12,985,000 12.02 12.27 11.86 2,809,000 2,542,600 4.0
18/10/2022
12.02
 20,878,500 11.94 12.48 12.02 4,499,000 2,055,007 35.7
17/10/2022
11.94
 15,969,600 11.94 11.94 11.37 2,561,800 4,912,921 -34.1
14/10/2022
11.94
 26,019,100 11.45 12.23 11.69 5,123,000 4,093,650 14.9
13/10/2022
11.45
 10,524,700 11.49 11.78 11.37 2,090,940 2,036,800 0.8
12/10/2022
11.49
 25,606,000 11.24 11.94 10.95 5,437,700 6,351,840 -12.8
11/10/2022
11.24
 15,411,100 12.07 12.07 11.24 306,100 2,950,175 -36.1
10/10/2022
12.07
 19,678,300 11.74 12.23 11.08 1,104,400 468,100 9.3
07/10/2022
11.74
 30,613,400 12.60 12.60 11.74 1,889,700 2,760,300 -12.4
06/10/2022
12.60
 14,379,500 13.51 13.51 12.60 345,600 840,700 -7.6
05/10/2022
13.51
 12,876,800 12.68 13.55 13.01 1,493,200 173,400 21.6
04/10/2022
12.68
 20,089,800 13.42 13.84 12.68 791,200 4,538,300 -57.7
03/10/2022
13.42
 15,967,100 14.41 14.41 13.42 366,703 1,566,745 -19.6
30/09/2022
14.41
 21,992,300 14.33 14.58 13.51 311,300 2,073,000 -30.8
29/09/2022
14.33
 12,162,200 14.66 15.07 14.33 25,110 423,500 -6.9
28/09/2022
14.66
 19,715,300 14.41 14.99 14.33 1,447,700 1,008,800 7.8
27/09/2022
14.41
 13,334,400 14.37 14.62 14.29 113,800 183,900 -1.2
26/09/2022
14.37
 28,900,100 15.28 15.28 14.25 149,600 3,636,800 -60.9
23/09/2022
15.28
 15,980,400 15.65 15.81 15.24 58,500 3,280,240 -59.8
22/09/2022
15.65
 17,717,300 15.24 15.73 14.99 633,900 921,400 -5.5
21/09/2022
15.24
 10,544,400 15.48 15.57 15.07 535,200 2,835,800 -42.6
20/09/2022
15.48
 16,307,400 14.70 15.48 14.70 669,200 166,460 9.5
19/09/2022
14.70
 20,706,900 15.65 15.73 14.70 294,000 1,476,400 -21.1
16/09/2022
15.65
 23,557,600 16.31 16.31 15.65 2,021,188 4,836,780 -53.5
15/09/2022
16.31
 7,684,400 16.47 16.68 16.27 143,300 1,413,000 -34.7
14/09/2022
16.47
 22,127,700 16.35 16.55 15.73 624,520 2,357,309 -4.6
13/09/2022
16.35
 14,810,300 16.55 16.68 16.10 472,140 2,255,530 -4.6
12/09/2022
16.55
 10,407,100 16.80 17.17 16.51 615,820 618,859 26.5
09/09/2022
16.80
 17,791,400 16.47 16.80 15.94 1,660,900 363,700 26.5
08/09/2022
16.47
 14,694,200 16.47 16.88 16.35 591,400 18,000 11.5
07/09/2022
16.47
 28,135,800 17.62 17.79 16.47 399,700 3,989,600 -71.8

Chính sách bảo mật | Điều khoản sử dụng |