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)
04/05/2022
24.21
 7,952,900 25.02 25.26 24.21 97,800 550,000 -13.8
29/04/2022
25.02
 10,427,700 24.53 25.34 24.25 295,000 392,000 -3.0
28/04/2022
24.53
 9,707,900 25.18 25.46 24.45 592,500 1,283,000 -21.2
27/04/2022
25.18
 7,463,600 25.42 25.62 24.65 60,300 1,503,000 -45.0
26/04/2022
25.42
 15,523,600 23.76 25.42 22.15 1,165,100 128,300 31.1
25/04/2022
23.76
 16,404,800 25.54 25.94 23.76 251,300 1,037,400 -24.1
22/04/2022
25.54
 13,201,300 26.10 26.91 24.65 54,800 1,772,300 -54.7
21/04/2022
26.10
 14,542,000 24.45 26.15 24.29 710,400 175,300 16.8
20/04/2022
24.45
 13,758,500 24.21 25.34 23.89 819,700 629,300 5.8
19/04/2022
24.21
 15,768,700 25.98 26.67 24.21 667,300 1,717,400 -33.7
18/04/2022
25.98
 18,699,800 27.19 27.19 25.42 936,800 642,500 10.1
15/04/2022
27.19
 12,856,200 27.88 28.45 27.03 63,700 1,323,500 -43.5
14/04/2022
27.88
 12,340,600 28.49 29.01 27.72 163,500 2,725,000 -89.3
13/04/2022
28.49
 16,660,500 26.63 28.49 25.66 242,400 372,300 -4.4
12/04/2022
26.63
 16,606,900 28.32 28.89 26.63 458,700 350,000 3.8
08/04/2022
28.32
 17,989,300 28.24 29.05 27.88 410,600 2,231,700 -64.0
07/04/2022
28.24
 23,236,900 28.65 29.86 28.24 757,000 451,600 11.2
06/04/2022
28.65
 18,821,500 27.92 29.05 27.44 1,343,300 189,700 40.8
05/04/2022
27.92
 17,035,800 27.36 29.13 27.52 430,500 166,000 9.3
04/04/2022
27.36
 28,162,500 25.58 27.36 26.10 239,300 350,500 -3.7
01/04/2022
25.58
 7,846,800 24.61 25.66 24.29 726,400 123,800 18.6
31/03/2022
24.61
 4,554,400 24.98 25.22 24.45 284,200 210,200 2.4
30/03/2022
24.98
 5,877,000 24.93 25.38 24.45 49,300 288,900 -7.4
29/03/2022
24.93
 5,304,000 24.37 25.22 24.61 522,500 155,500 11.4
28/03/2022
24.37
 10,102,500 25.10 25.10 24.05 118,400 782,100 -20.2
25/03/2022
25.10
 8,458,900 25.42 25.66 25.02 23,100 1,056,100 -32.2
24/03/2022
25.42
 8,935,200 25.78 25.82 25.42 346,200 1,651,900 -41.4
23/03/2022
25.78
 6,824,800 25.94 26.23 25.70 73,400 1,174,000 -35.3
22/03/2022
25.94
 8,155,200 25.82 26.55 25.78 332,800 1,451,100 -36.2
21/03/2022
25.82
 6,935,100 25.78 26.06 25.58 180,800 180,300 0.0
18/03/2022
25.78
 13,105,600 25.90 26.15 25.58 6,440,000 5,676,600 24.4
17/03/2022
25.90
 6,099,500 26.27 26.63 25.82 552,900 1,605,400 -34.1
16/03/2022
26.27
 4,868,500 26.31 26.79 26.19 31,000 350,500 -10.4
15/03/2022
26.31
 8,550,700 25.62 27.07 25.62 770,900 900,500 -4.2
14/03/2022
25.62
 7,352,000 26.23 26.23 25.30 949,700 988,500 -1.2
11/03/2022
26.23
 32,597,700 25.70 27.48 26.23 859,800 4,559,600 -122.7
10/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/03/2022
25.70
 2,000,300 24.06 25.70 25.70 0 39,000 -1.2
09/03/2022
24.06
 11,808,600 24.56 24.78 24.06 663,000 55,700 45.3
08/03/2022
24.56
 7,236,800 24.92 25.21 24.56 287,600 66,100 16.8
07/03/2022
24.92
 6,682,900 25.21 25.37 24.88 297,400 577,000 -21.3
04/03/2022
25.21
 4,592,100 25.14 25.83 25.21 816,500 39,200 60.6
03/03/2022
25.14
 4,220,200 24.85 25.18 24.59 18,200 19,700 -0.1
02/03/2022
24.85
 10,093,200 25.70 25.70 24.72 972,900 1,812,800 -63.9
01/03/2022
25.70
 6,539,700 25.80 26.09 25.47 1,225,400 528,100 54.9
28/02/2022
25.80
 5,989,600 25.57 26.29 25.51 1,474,300 1,256,400 17.6
25/02/2022
25.57
 11,134,100 24.88 26.52 25.08 344,500 1,823,600 -117.0
24/02/2022
24.88
 9,603,700 24.36 25.34 23.57 492,600 393,500 7.7
23/02/2022
24.36
 2,332,300 24.06 24.52 24.16 90,100 6,700 6.2
22/02/2022
24.06
 4,542,100 24.59 24.59 23.74 68,800 74,000 -0.4
21/02/2022
24.59
 5,775,200 23.61 24.88 23.74 491,400 24,900 35.0
18/02/2022
23.61
 4,821,000 23.28 23.87 22.85 177,400 505,100 -23.7
17/02/2022
23.28
 2,532,600 23.41 23.54 23.15 575,900 535,600 3.0
16/02/2022
23.41
 2,751,100 23.02 23.90 23.08 87,600 2,100 5.9
15/02/2022
23.02
 4,099,300 22.26 23.11 22.10 545,300 172,100 26.2
14/02/2022
22.26
 4,523,800 23.41 23.41 22.26 571,000 124,800 31.4
11/02/2022
23.41
 3,188,400 23.25 23.64 22.98 31,500 622,300 -42.4
10/02/2022
23.25
 2,717,400 23.57 23.80 22.95 233,600 161,300 5.2
09/02/2022
23.57
 5,053,900 22.92 23.87 22.75 2,456,800 1,091,600 97.6
08/02/2022
22.92
 2,728,600 23.05 23.08 22.33 553,900 284,300 18.8
07/02/2022
23.05
 4,058,400 22.59 23.51 22.66 1,230,200 586,800 45.3
28/01/2022
22.59
 4,715,200 21.28 22.59 21.22 775,000 66,400 47.9
27/01/2022
21.28
 4,314,900 20.59 21.87 20.33 1,174,100 19,400 75.1
26/01/2022
20.59
 4,556,200 20.53 21.09 20.14 1,139,200 820,800 16.9
25/01/2022
20.53
 4,062,100 20.04 20.63 19.35 1,041,000 297,200 45.9
24/01/2022
20.04
 10,824,100 21.54 21.54 20.04 1,582,600 364,400 75.5
21/01/2022
21.54
 3,340,700 22.20 22.20 21.51 529,900 462,500 4.7
20/01/2022
22.20
 5,270,900 21.84 22.75 21.22 777,300 603,300 12.6
19/01/2022
21.84
 5,719,000 20.43 21.84 20.86 552,400 129,600 27.3
18/01/2022
20.43
 10,178,000 21.94 21.94 20.43 774,500 597,900 11.3
17/01/2022
21.94
 9,920,600 23.57 23.70 21.94 117,700 1,037,600 -62.2
14/01/2022
23.57
 3,774,600 23.87 24.16 23.57 88,000 551,900 -33.8
13/01/2022
23.87
 5,859,200 25.01 25.34 23.64 81,200 686,400 -44.7
12/01/2022
25.01
 7,979,000 23.90 25.11 23.57 440,300 194,800 18.3
11/01/2022
23.90
 9,943,500 25.28 25.87 23.90 85,300 269,200 -14.2
10/01/2022
25.28
 11,309,600 26.19 26.39 25.28 89,400 469,400 -29.4
07/01/2022
26.19
 6,086,000 26.59 26.75 26.09 23,100 171,900 -11.9
06/01/2022
26.59
 5,635,300 26.88 27.21 26.52 27,800 159,800 -10.8
05/01/2022
26.88
 6,570,000 27.17 27.76 26.88 24,400 279,800 -21.2
04/01/2022
27.17
 5,138,300 26.85 27.63 26.85 10,400 155,900 -12.0
31/12/2021
26.85
 3,670,100 27.11 27.44 26.65 16,500 106,300 -7.4
30/12/2021
27.11
 7,017,200 25.87 27.17 25.87 352,300 70,600 23.2
29/12/2021
25.87
 4,658,000 25.70 26.29 25.28 170,800 95,300 6.1
28/12/2021
25.70
 5,572,100 26.19 26.59 25.70 66,100 191,600 -10.0
27/12/2021
26.19
 3,352,200 26.16 26.98 26.19 37,400 188,800 -12.2
24/12/2021
26.16
 4,563,800 25.80 26.49 25.21 92,000 262,100 -13.4
23/12/2021
25.80
 12,384,600 27.27 27.27 25.54 45,900 182,200 -10.8
22/12/2021
27.27
 7,315,400 27.76 27.99 27.11 122,900 70,800 4.3
21/12/2021
27.76
 5,790,100 27.90 28.26 27.57 106,000 54,300 4.4
20/12/2021
27.90
 10,203,200 26.19 27.99 26.19 341,500 120,700 18.8
17/12/2021
26.19
 9,981,000 25.21 26.19 25.05 2,757,000 1,061,800 135.4
16/12/2021
25.21
 9,606,000 25.87 26.16 25.01 61,300 171,700 -8.5
15/12/2021
25.87
 4,300,800 26.42 26.59 25.87 88,000 82,800 0.4
14/12/2021
26.42
 5,137,300 26.36 26.78 25.93 503,100 190,700 25.3
13/12/2021
26.36
 6,761,000 25.87 26.52 25.57 496,500 147,800 27.9
10/12/2021
25.87
 4,585,800 26.16 26.42 25.54 43,800 266,000 -17.5
09/12/2021
26.16
 5,493,000 24.85 26.16 24.59 552,200 36,000 39.5
08/12/2021
24.85
 4,521,100 24.46 25.05 24.39 54,100 186,200 -10.0
07/12/2021
24.46
 4,965,200 24.20 24.75 23.93 638,300 328,800 22.9
06/12/2021
24.20
 9,022,800 23.90 25.05 23.61 1,070,600 470,700 45.0
03/12/2021
23.90
 8,460,100 25.44 25.70 23.90 493,800 161,300 25.6

Chính sách bảo mật | Điều khoản sử dụng |