CTCP Chứng khoán VNDirect (vnd)

17.70
-0.15
(-0.84%)
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
(2026-05-20) 		1.40 8.51% 424,293,300 -14,313,272 0
16.35
18.25
17.70
2 tháng
(2026-04-20) 		1.15 6.89% 605,547,000 -34,146,763 0
16
18.25
17.70
3 tháng
(2026-03-23) 		3.55 24.83% 858,182,700 -34,861,976 0
14.30
18.25
17.70
6 tháng
(2025-12-22) 		-2.15 -10.75% 1,695,845,200 -36,240,276 17.0
14.30
20.80
17.70
12 tháng
(2025-06-24) 		1 5.93% 5,445,639,100 -72,120,019 -1,317.1
14.30
26.80
17.70
24 tháng
(2024-07-01) 		2.76 18.26% 8,909,264,100 -72,016,760 -1,385.9
10.91
26.80
17.70
36 tháng
(2023-07-05) 		1.91 12.01% 15,184,066,100 -205,710,028 -4,069.2
10.91
26.80
17.70
60 tháng
(2021-07-15) 		4.36 32.33% 23,425,753,873 -152,743,737 -3,276.6
8
28.65
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
16.86
 4,071,700 16.80 17.03 16.80 9,000 8,500 0.0
14/10/2021
16.80
 8,615,700 16.80 17.03 16.57 179,900 3,071,000 -148.3
13/10/2021
16.80
 3,530,400 16.99 17.16 16.67 41,100 79,000 -2.0
12/10/2021
16.99
 3,703,100 17.12 17.19 16.93 182,200 101,100 4.2
11/10/2021
17.12
 4,150,000 16.80 17.19 16.80 229,400 8,500 11.4
08/10/2021
16.80
 4,429,500 16.70 16.96 16.63 470,100 135,100 17.2
07/10/2021
16.70
 4,953,900 16.57 16.86 16.34 12,600 141,400 -6.6
06/10/2021
16.57
 3,166,600 16.57 16.70 16.47 619,000 191,300 22.9
05/10/2021
16.57
 7,448,500 15.88 16.80 16.08 258,200 619,500 -18.0
04/10/2021
15.88
 8,818,100 16.21 16.21 15.65 293,200 357,200 -3.0
01/10/2021
16.21
 7,358,600 16.70 16.73 16.21 520,149 923,349 -20.3
30/09/2021
16.70
 3,522,900 16.63 16.86 16.50 383,300 464,500 -4.1
29/09/2021
16.63
 4,195,800 16.86 16.86 16.50 7,400 262,600 -12.9
28/09/2021
16.86
 4,741,200 16.44 16.93 16.27 40,100 64,700 -1.2
27/09/2021
16.44
 9,127,300 17.22 17.35 16.44 46,800 1,058,200 -52.0
24/09/2021
17.22
 3,061,300 17.55 17.55 17.22 105,100 86,300 1.0
23/09/2021
17.55
 5,303,100 17.48 17.84 17.42 1,016,200 238,300 41.7
22/09/2021
17.48
 5,520,200 17.32 17.52 17.03 705,500 103,100 32.0
21/09/2021
17.32
 7,346,100 17.55 17.55 17.06 184,000 246,300 -3.3
20/09/2021
17.55
 7,074,700 17.78 18.11 17.52 323,500 70,600 13.8
17/09/2021
17.78
 12,264,200 17.25 18.17 17.22 3,343,900 2,203,000 61.4
16/09/2021
17.25
 3,673,200 17.52 17.58 17.22 226,300 194,000 1.8
15/09/2021
17.52
 6,082,900 17.39 17.58 17.06 116,000 94,500 1.1
14/09/2021
17.39
 4,932,800 17.71 17.78 17.39 1,128,400 207,400 49.6
13/09/2021
17.71
 9,300,100 17.58 17.84 17.19 1,644,400 529,700 59.5
10/09/2021
17.58
 11,475,800 17.32 17.81 17.29 864,700 95,600 41.4
09/09/2021
17.32
 6,342,900 17.19 17.32 17.03 727,400 221,500 26.5
08/09/2021
17.19
 8,451,300 17.03 17.48 17.03 591,200 183,100 21.6
07/09/2021
17.03
 10,610,300 16.57 17.32 16.70 382,200 260,300 6.3
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

Chính sách bảo mật | Điều khoản sử dụng |