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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |