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
(2026-08-17) 		-1 -6.19% 156,458,200 -5,060,012 0
14.60
16.90
14.60
2 tháng
(2026-07-16) 		-2.50 -14.16% 430,959,200 5,127,867 0
14.60
17.85
14.60
3 tháng
(2026-06-16) 		-3.10 -16.99% 792,505,300 10,558,291 0
14.60
18.75
14.60
6 tháng
(2026-03-18) 		-1 -6.19% 1,636,267,600 -25,787,537 -42.7
14.30
18.75
14.60
12 tháng
(2025-09-19) 		-7.55 -33.26% 3,779,254,400 -100,380,437 -1,632.1
14.30
23.85
14.60
24 tháng
(2024-09-24) 		0.80 5.59% 9,057,272,200 -48,877,191 -1,205.8
10.91
26.80
14.60
36 tháng
(2023-10-02) 		-2.23 -12.82% 13,899,082,000 -183,326,189 -3,858.3
10.91
26.80
14.60
60 tháng
(2021-10-11) 		-1.97 -11.52% 23,655,502,600 -147,460,218 -3,621.8
8
28.65
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
17.62
 10,989,800 17.62 17.91 17.58 149,200 954,300 -17.2
05/09/2022
17.62
 12,898,200 17.87 17.99 17.62 24,900 84,300 -1.3
31/08/2022
17.87
 11,983,700 17.87 18.04 17.58 101,200 169,300 -1.5
30/08/2022
17.87
 13,185,700 18.28 18.57 17.87 257,100 341,800 -1.8
29/08/2022
18.28
 37,942,300 18.45 18.45 17.21 53,400 230,100 -3.9
26/08/2022
18.45
 20,429,200 18.90 18.94 18.32 49,500 359,800 -7.0
25/08/2022
18.90
 20,642,700 18.61 19.19 18.69 120,200 19,600 2.3
24/08/2022
18.61
 12,780,900 18.74 18.86 18.53 2,087,400 1,527,800 12.6
23/08/2022
18.74
 25,373,000 18.28 18.74 17.87 771,100 826,700 -1.3
22/08/2022
18.28
 19,927,200 18.65 18.90 18.20 23,800 1,194,000 -26.0
19/08/2022
18.65
 15,079,100 18.53 18.86 18.37 169,300 174,900 -0.1
18/08/2022
18.53
 22,191,200 18.32 18.90 18.20 2,526,200 179,300 52.8
17/08/2022
18.32
 20,985,900 18.49 18.74 18.20 137,900 1,876,800 -38.7
16/08/2022
18.49
 18,915,800 18.49 18.69 18.24 1,068,300 24,200 23.4
15/08/2022
18.49
 14,742,400 18.53 18.82 18.37 1,098,700 548,100 12.4
12/08/2022
18.53
 21,203,000 18.08 18.61 17.87 617,400 6,500 13.7
11/08/2022
18.08
 37,946,100 18.28 18.86 17.83 2,161,000 58,000 46.2
10/08/2022
18.28
 21,196,600 18.57 18.69 18.24 110,300 467,500 -7.9
09/08/2022
18.57
 21,850,200 18.24 18.69 17.95 500,500 104,900 8.9
08/08/2022
18.24
 23,484,200 18.12 18.37 17.99 595,000 334,900 5.8
05/08/2022
18.12
 28,980,600 17.46 18.41 17.21 842,200 11,500 18.3
04/08/2022
17.46
 29,973,600 17.42 17.79 17.17 2,286,200 1,729,900 11.8
03/08/2022
17.42
 26,534,700 17.09 17.46 16.84 1,437,400 958,600 10.1
02/08/2022
17.09
 31,411,800 16.80 17.54 16.84 793,200 164,600 13.0
01/08/2022
16.80
 42,530,300 15.73 16.80 15.81 1,327,100 997,300 6.7
29/07/2022
15.73
 26,439,400 15.52 15.98 15.48 1,087,500 23,100 20.3
28/07/2022
15.52
 17,149,900 14.99 15.77 15.15 883,700 25,100 16.2
27/07/2022
14.99
 18,073,000 14.99 15.07 14.66 80,200 766,640 -12.5
26/07/2022
14.99
 14,054,700 15.44 15.61 14.99 13,900 47,300 -0.6
25/07/2022
15.44
 14,915,300 15.61 15.81 15.15 234,100 170,100 1.2
22/07/2022
15.61
 15,427,200 15.77 15.98 15.61 925,300 2,760,900 5.6
21/07/2022
15.77
 16,010,200 15.81 16.10 15.73 887,900 128,700 14.5
20/07/2022
15.81
 23,701,000 15.44 16.18 15.65 1,088,800 552,500 10.3
19/07/2022
15.44
 22,450,900 15.65 15.73 15.15 741,700 196,800 10.2
18/07/2022
15.65
 19,723,900 15.57 15.94 15.57 3,281,800 42,600 61.5
15/07/2022
15.57
 22,697,400 15.89 16.18 15.57 2,181,400 1,224,100 18.1
14/07/2022
15.89
 30,892,100 15.24 16.06 14.91 2,020,800 2,073,100 -1.0
13/07/2022
15.24
 22,995,300 15.07 15.52 14.99 3,057,100 2,081,500 18.0
12/07/2022
15.07
 20,230,500 14.70 15.24 14.58 13,800 2,243,600 -40.8
11/07/2022
14.70
 19,432,000 15.11 15.57 14.41 29,700 1,347,400 -23.5
08/07/2022
15.11
 23,575,000 14.58 15.32 14.82 9,400 166,700 -23.5
07/07/2022
14.58
 21,112,600 14.49 14.82 14.12 3,194,300 75,100 55.2
06/07/2022
14.49
 29,433,800 15.32 15.36 14.49 1,609,200 206,600 24.7
05/07/2022
15.32
 24,649,200 15.81 15.94 15.32 533,900 163,700 6.9
04/07/2022
15.81
 27,091,500 15.32 16.22 15.52 812,300 28,900 15.1
01/07/2022
15.32
 35,630,900 14.33 15.32 13.75 2,413,700 32,600 44.3
30/06/2022
14.33
 32,005,300 15.28 15.73 14.33 2,540,700 525,400 35.1
29/06/2022
15.28
 30,989,500 15.07 15.81 14.78 1,518,400 1,164,340 6.9
28/06/2022
15.07
 23,855,900 15.15 15.57 14.91 2,487,400 101,800 43.7
27/06/2022
15.15
 25,199,600 14.17 15.15 14.17 2,746,100 806,000 33.8
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

Chính sách bảo mật | Điều khoản sử dụng |