CTCP Chứng khoán VNDirect (vnd)

18.50
0.05
(0.27%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
14.17
 26,591,800 13.96 14.70 13.71 1,024,400 1,026,100 -0.0
23/06/2022
13.96
 16,572,500 14.00 14.00 13.18 925,300 2,760,900 -31.1
22/06/2022
14.00
 25,628,400 13.09 14.00 13.51 1,650,200 1,041,000 10.4
21/06/2022
13.09
 28,567,700 12.97 13.84 12.23 813,400 4,259,800 -54.8
20/06/2022
12.97
 29,310,800 13.92 14.54 12.97 515,900 9,368,900 -145.3
17/06/2022
13.92
 28,721,800 14.95 14.95 13.92 5,927,900 1,746,100 70.7
16/06/2022
14.95
 26,006,500 16.02 16.47 14.91 912,400 231,800 12.4
15/06/2022
16.02
 30,210,800 17.21 17.54 16.02 385,300 4,197,000 -74.1
14/06/2022
17.21
 10,120,400 18.41 18.41 17.13 133,300 194,200 -1.3
13/06/2022
18.41
 10,702,200 19.77 19.77 18.41 33,500 76,500 -1.0
10/06/2022
19.77
 6,290,000 20.55 20.55 19.77 357,800 9,300 8.4
09/06/2022
20.55
 6,611,000 20.34 20.92 20.34 1,551,100 181,600 34.2
08/06/2022
20.34
 8,699,500 19.68 20.75 19.64 896,900 282,300 15.2
07/06/2022
19.68
 9,660,700 19.85 19.85 18.53 1,254,400 91,300 27.8
06/06/2022
19.85
 6,115,400 20.05 20.59 19.72 203,300 7,200 4.8
03/06/2022
20.05
 8,604,500 20.47 20.51 19.81 128,200 48,300 1.9
02/06/2022
20.47
 10,980,100 20.96 21.37 20.26 261,600 334,700 -1.8
01/06/2022
20.96
 9,031,300 20.79 21.33 20.26 1,633,200 9,400 41.3
31/05/2022
20.79
 10,690,200 20.55 21.17 20.26 363,900 158,900 5.2
30/05/2022
20.55
 10,663,400 20.14 20.84 20.14 434,300 448,400 -0.4
27/05/2022
20.14
 8,742,300 20.05 20.55 19.77 139,800 121,100 0.5
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2022
20.05
 7,946,200 20.01 21.00 19.93 105,400 1,621,600 -36.9
25/05/2022
20.01
 9,619,600 19.37 20.34 19.29 395,800 2,831,100 -60.4
24/05/2022
19.37
 13,598,900 18.80 19.37 17.51 687,300 4,492,300 -91.3
23/05/2022
18.80
 10,081,200 19.85 20.05 18.48 609,100 2,353,900 -40.7
20/05/2022
19.85
 9,335,800 20.34 20.74 19.77 545,100 1,208,000 -16.3
19/05/2022
20.34
 8,416,700 19.97 20.50 19.29 571,300 337,300 5.9
18/05/2022
19.97
 10,785,800 19.53 20.82 19.69 1,386,600 224,700 28.8
17/05/2022
19.53
 8,208,600 18.28 19.53 17.67 140,500 423,200 -6.8
16/05/2022
18.28
 8,471,400 17.71 18.92 17.75 498,700 355,400 3.2
13/05/2022
17.71
 17,305,000 19.00 19.12 17.71 1,432,700 390,100 22.6
12/05/2022
19.00
 8,089,900 20.42 20.42 19.00 24,900 2,900 0.5
11/05/2022
20.42
 4,532,300 20.62 20.90 20.05 9,400 166,700 -4.0
10/05/2022
20.62
 11,674,300 20.29 20.86 19.04 1,002,900 758,700 6.2
09/05/2022
20.29
 14,588,800 21.79 21.79 20.29 1,232,100 508,000 18.2
06/05/2022
21.79
 14,963,500 23.40 23.40 21.79 811,100 747,500 1.7
05/05/2022
23.40
 10,868,100 24.21 24.69 23.12 109,400 822,400 -21.0
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

Chính sách bảo mật | Điều khoản sử dụng |