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)
06/09/2021
16.57
 12,143,400 16.57 17.03 16.34 917,200 102,000 41.3
01/09/2021
16.57
 0 16.57 16.57 16.57 0 0 0
31/08/2021
16.57
 0 16.57 16.57 16.57 0 0 0
30/08/2021
16.57
 0 16.57 16.57 16.57 0 0 0
27/08/2021
16.57
 9,442,700 16.63 16.70 16.08 310,000 504,400 -9.7
26/08/2021
16.63
 7,128,466 16.86 16.93 16.37 383,800 91,400 14.9
25/08/2021
16.86
 8,881,771 16.37 16.86 15.91 1,078,210 222,000 43.1
24/08/2021
16.37
 22,243,753 17.45 17.52 15.81 1,119,400 3,494,600 -120.4
23/08/2021
17.45
 13,622,489 17.35 17.84 17.09 1,021,600 236,960 42.1
20/08/2021
17.35
 20,994,500 17.71 17.94 17.03 1,725,900 308,500 75.2
19/08/2021
17.71
 8,386,900 17.45 17.78 17.32 1,525,700 201,400 71.1
18/08/2021
17.45
 14,100,000 17.25 17.88 17.09 892,400 1,809,700 -48.7
17/08/2021
17.25
 18,941,900 17.39 17.39 16.96 18,900 802,210 -41.0
16/08/2021
17.39
 12,984,200 16.83 17.65 16.83 206,700 631,770 -22.2
13/08/2021
16.83
 8,946,021 16.24 16.86 16.11 2,210 175,200 -8.7
12/08/2021
16.24
 8,352,003 16.37 16.60 16.04 42,900 351,000 -15.4
11/08/2021
16.37
 11,038,689 16.80 16.89 16.37 13,300 632,313 -31.4
10/08/2021
16.80
 10,327,826 17.03 17.25 16.67 25,400 148,900 -6.4
09/08/2021
17.03
 11,066,293 16.40 17.45 16.04 8,910 200,800 -9.8
06/08/2021
16.40
 11,114,500 16.76 16.83 16.40 7,500 145,900 -7.0
05/08/2021
16.76
 9,280,000 16.30 16.89 16.08 812,000 158,000 32.9
04/08/2021
16.30
 9,115,600 16.34 16.60 16.11 62,703 143,600 -4.0
03/08/2021
16.34
 18,640,000 15.06 16.34 14.96 249,900 108,700 6.9
02/08/2021
15.06
 9,272,500 15.09 15.32 14.83 1,042,310 1,100 48.2
30/07/2021
15.09
 13,199,400 15.03 15.32 14.83 552,400 143,200 18.8
29/07/2021
15.03
 10,216,400 14.27 15.03 14.34 631,100 171,400 20.6
28/07/2021
14.27
 6,224,726 14.24 14.50 14.14 3,300 219,900 -9.5
27/07/2021
14.24
 12,717,500 13.72 14.67 13.75 84,200 297,100 -9.3
26/07/2021
13.72
 5,946,100 13.65 13.85 12.34 26,700 215,920 -7.9
23/07/2021
13.65
 9,244,088 14.14 14.18 13.65 23,000 110,300 -3.7
22/07/2021
14.14
 7,505,009 13.55 14.34 13.36 89,500 102,100 -0.5
21/07/2021
13.55
 5,934,200 13.55 13.91 13.33 119,500 95,800 1.0
20/07/2021
13.55
 8,111,743 12.38 13.55 12.18 366,600 64,600 11.7
19/07/2021
12.38
 6,827,094 13.39 13.39 12.34 170,550 116,400 2.0
16/07/2021
13.39
 4,041,683 13.49 13.69 13.33 43,300 130,000 -3.6
15/07/2021
13.49
 5,057,619 12.74 13.72 12.51 59,300 101,800 -1.6
14/07/2021
12.74
 3,790,983 13.00 13.23 12.44 37,200 123,700 -3.4
13/07/2021
13.00
 5,583,077 12.38 13.00 12.38 142,400 27,800 4.5
12/07/2021
12.38
 12,624,165 13.69 13.88 12.34 343,300 244,000 3.8
09/07/2021
13.69
 7,899,583 14.27 14.37 13.39 605,600 362,600 10.1
08/07/2021
14.27
 5,632,004 14.57 14.73 14.14 27,400 1,009,800 -43.6
07/07/2021
14.57
 10,311,958 14.01 14.57 13.55 381,000 2,155,600 -76.5
06/07/2021
14.01
 8,253,283 15.55 15.72 14.01 27,000 796,108 -36.0
05/07/2021
15.55
 6,437,607 15.85 16.04 15.19 39,100 309,230 -12.8
02/07/2021
15.85
 9,497,426 15.19 16.37 15.16 31,600 475,230 -21.4
01/07/2021
15.19
 9,491,270 14.54 15.32 14.54 13,900 269,500 -11.7
30/06/2021
14.54
 5,558,299 14.80 14.83 14.54 12,800 250,000 -10.6
29/06/2021
14.80
 6,120,561 14.90 15.16 14.57 18,900 202,600 -8.4
28/06/2021
14.90
 5,988,496 14.73 15.22 14.73 793,140 314,900 21.8
25/06/2021
14.73
 10,503,774 13.98 14.80 13.91 10,300 356,500 -14.9
24/06/2021
13.98
 2,669,624 14.05 14.27 13.82 112,000 190,400 -3.4
23/06/2021
14.05
 4,298,164 13.78 14.24 13.59 632,900 244,300 16.7
22/06/2021
13.78
 4,363,249 13.75 14.01 13.75 101,200 174,000 -3.1
21/06/2021
13.75
 6,223,600 14.31 14.31 13.75 618,200 935,700 0
18/06/2021
14.31
 4,362,739 14.37 14.73 14.08 158,900 368,300 -9.2
17/06/2021
14.37
 5,729,400 13.98 14.41 12.77 622,100 260,300 15.7
16/06/2021
13.98
 8,979,945 14.64 14.64 13.69 60,800 479,100 -18.1
15/06/2021
14.64
 9,589,054 14.24 14.90 13.78 1,154,200 755,700 17.9
14/06/2021
14.24
 9,754,469 13.03 14.31 13.03 568,500 2,659,000 -89.3
11/06/2021
13.03
 10,810,833 12.34 13.23 12.18 1,586,300 1,359,000 8.2
10/06/2021: Quyền mua cổ phiếu: 1/1 Giá: 14.5 (Volume + 100%, Ratio=1)
10/06/2021
12.34
 18,162,646 11.80 13.00 12.25 40,970 2,584,100 -98.1
09/06/2021
11.80
 7,271,578 10.74 11.80 10.53 225,200 907,300 -38.9
08/06/2021
10.74
 5,758,746 11.68 12.07 10.74 170,100 286,850 -6.8
07/06/2021
11.68
 8,602,570 12.38 12.46 11.27 92,900 336,700 -13.9
04/06/2021
12.38
 6,440,423 12.54 13.01 12.09 71,800 283,900 -12.9
03/06/2021
12.54
 7,968,997 11.41 12.54 11.48 191,000 357,755 -10.0
02/06/2021
11.41
 6,742,399 10.39 11.41 10.18 71,200 183,500 -6.1
01/06/2021
10.39
 6,461,146 10.18 10.41 9.94 60,400 151,800 -4.6
31/05/2021
10.18
 4,728,438 9.43 10.25 9.43 18,100 100,850 -4.0
28/05/2021
9.43
 3,687,305 9.08 9.47 9.02 12,800 94,500 -3.7
27/05/2021
9.08
 4,481,023 9.34 9.34 8.81 5,000 135,800 -5.9
26/05/2021
9.34
 2,375,800 9.34 9.45 9.26 27,700 47,500 -0.9
25/05/2021
9.34
 3,157,700 9.24 9.43 9.10 4,900 899,800 -40.4
24/05/2021
9.24
 4,872,140 9.08 9.30 8.95 5,800 69,400 -2.8
21/05/2021
9.08
 4,967,588 9.12 9.26 8.89 21,800 358,100 -14.9
20/05/2021
9.12
 4,193,900 8.77 9.32 8.73 22,900 368,000 -15.2
19/05/2021
8.77
 3,991,016 8.42 8.79 8.40 37,000 277,000 -10.1
18/05/2021
8.42
 6,006,190 8.36 8.71 8.32 9,300 2,110,350 -87.3
17/05/2021
8.36
 3,858,968 8.40 8.50 8.30 10,400 819,033 -33.1
14/05/2021
8.40
 4,736,187 8.46 8.57 8.30 1,400 940,400 -38.7
13/05/2021
8.46
 4,663,041 8.52 8.71 8.38 4,500 225,300 -9.2
12/05/2021
8.52
 4,211,231 8.30 8.54 8.14 5,800 106,100 -4.1
11/05/2021
8.30
 7,067,746 8.50 8.71 8.30 19,000 89,600 -2.9
10/05/2021
8.50
 5,463,708 8.09 8.50 7.99 15,200 26,000 -0.4
07/05/2021
8.09
 5,979,787 7.87 8.28 7.77 17,600 51,800 -1.4
06/05/2021
7.87
 4,718,500 7.89 7.97 7.75 20,700 337,200 -12.2
05/05/2021
7.89
 9,866,633 7.60 8.07 7.42 11,700 187,900 -6.7
04/05/2021
7.60
 5,671,493 7.42 7.62 6.97 74,300 540,215 -16.7
29/04/2021
7.42
 4,559,417 7.32 7.52 7.32 110,800 106,000 0.2
28/04/2021
7.32
 4,408,616 7.19 7.44 7.15 25,500 62,050 -1.3
27/04/2021
7.19
 3,234,990 7.13 7.27 6.43 14,600 106,600 -3.2
26/04/2021
7.13
 4,536,336 7.44 7.48 7.13 53,300 128,100 -2.7
23/04/2021
7.44
 5,407,960 7.17 7.44 7.13 86,600 7,100 2.8
22/04/2021
7.17
 8,171,688 7.40 7.66 7.17 35,100 184,900 -5.5
20/04/2021
7.40
 5,350,200 7.64 7.68 7.38 80,200 177,900 -3.6
19/04/2021
7.64
 4,237,035 7.58 7.77 7.44 60,700 68,000 -0.3
16/04/2021
7.58
 9,237,562 7.40 7.58 7.07 1,025,000 19,700 35.7
15/04/2021
7.40
 7,804,307 7.60 7.64 7.29 68,400 146,500 -2.8
14/04/2021
7.60
 7,796,398 7.42 7.62 7.23 7,700 145,400 -5.1
13/04/2021
7.42
 11,907,669 7.64 7.83 7.40 1,836,901 186,900 62.0

Chính sách bảo mật | Điều khoản sử dụng |