CTCP Chứng khoán VNDirect (vnd)

16.15
-0.30
(-1.82%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
25.44
 3,741,200 25.54 26.03 25.24 800,200 137,200 52.1
01/12/2021
25.54
 7,029,100 25.87 25.87 25.21 598,700 1,133,400 -41.6
30/11/2021
25.87
 8,111,500 26.16 26.72 25.41 1,551,800 547,300 79.7
29/11/2021
26.16
 5,665,100 25.54 26.36 25.01 409,300 319,700 7.1
26/11/2021
25.54
 13,234,400 26.55 26.68 25.37 72,600 1,768,400 -134.4
25/11/2021
26.55
 5,966,500 26.65 27.14 26.23 201,200 467,700 -21.7
24/11/2021
26.65
 6,121,900 26.42 27.08 26.23 78,600 484,700 -32.9
23/11/2021
26.42
 7,457,900 24.72 26.42 24.49 233,400 89,200 11.1
22/11/2021
24.72
 9,582,400 24.56 25.37 23.87 305,600 456,500 -11.4
19/11/2021
24.56
 12,004,300 25.41 25.60 23.64 296,300 966,700 -50.7
18/11/2021
25.41
 8,332,800 24.33 26.03 24.72 113,000 1,759,000 -128.8
17/11/2021
24.33
 12,131,700 22.75 24.33 23.18 542,400 1,794,900 -93.0
16/11/2021
22.75
 7,190,400 22.98 23.31 22.46 181,900 136,200 3.2
15/11/2021
22.98
 6,307,900 22.89 23.70 22.59 68,300 702,400 -45.3
12/11/2021
22.89
 5,773,600 22.46 22.92 22.26 357,600 146,000 14.7
11/11/2021
22.46
 13,367,300 22.72 23.31 21.87 124,600 1,742,300 -111.7
10/11/2021
22.72
 7,866,000 22.75 23.18 22.33 89,500 466,800 -26.3
09/11/2021
22.75
 7,745,500 22.17 22.75 21.87 44,700 153,300 -7.3
08/11/2021
22.17
 9,452,200 21.09 22.43 21.12 131,400 270,100 -9.3
05/11/2021
21.09
 6,930,300 20.92 21.48 21.02 16,400 170,100 -10.0
04/11/2021
20.92
 12,203,700 19.58 20.92 19.64 686,600 83,900 38.0
03/11/2021
19.58
 10,255,700 19.84 20.20 19.42 274,700 144,100 7.9
02/11/2021
19.84
 8,923,900 19.35 20.14 19.02 299,400 162,400 8.2
01/11/2021
19.35
 11,127,400 18.66 19.48 18.69 334,800 1,723,000 -80.9
29/10/2021
18.66
 8,517,600 18.43 18.86 18.24 172,400 129,100 2.5
28/10/2021
18.43
 16,950,700 17.52 18.66 17.71 375,200 137,600 13.4
27/10/2021
17.52
 7,074,500 16.76 17.52 16.76 1,599,200 58,800 81.8
26/10/2021
16.76
 3,620,700 16.57 16.83 16.29 46,000 51,600 -0.3
25/10/2021
16.57
 7,723,400 17.09 17.09 16.57 6,400 323,600 -16.2
22/10/2021
17.09
 6,356,300 17.35 17.39 16.99 24,500 273,200 -13.0
21/10/2021
17.35
 4,104,900 17.35 17.55 17.19 91,400 105,500 -0.7
20/10/2021
17.35
 6,096,900 17.55 17.68 17.09 10,000 825,900 -43.4
19/10/2021
17.55
 6,570,500 17.39 17.84 17.25 310,900 48,600 14.1
18/10/2021
17.39
 10,412,000 16.86 17.48 16.83 305,200 59,500 13.1

Chính sách bảo mật | Điều khoản sử dụng |