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)
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
12/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2021
7.64
 11,134,977 7.21 7.64 7.23 4,983,800 80,877 178.3
09/04/2021
7.21
 6,157,053 7.17 7.31 7.07 488,100 117,100 13.2
08/04/2021
7.17
 7,745,721 6.87 7.37 6.87 742,600 187,900 19.2
07/04/2021
6.87
 8,929,755 6.73 6.97 6.59 20,200 93,800 -2.5
06/04/2021
6.73
 16,546,000 6.71 7.37 6.71 49,700 509,417 -15.4
05/04/2021
6.71
 4,535,497 6.10 6.71 6.47 71,200 271,000 -6.6
02/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
01/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
31/03/2021
6.10
 0 6.10 6.10 6.10 1,025,400 69,300 0.0
30/03/2021
6.10
 6,807,600 5.88 6.11 5.87 1,025,400 69,300 28.3
29/03/2021
5.88
 3,734,600 5.81 5.90 5.82 349,800 7,700 9.9
26/03/2021
5.81
 5,036,800 5.84 5.84 5.54 332,700 140,300 5.5
25/03/2021
5.84
 3,836,500 5.84 5.90 5.70 476,700 155,800 9.3
24/03/2021
5.84
 7,029,400 5.97 5.97 5.66 61,600 106,700 -1.3
23/03/2021
5.97
 6,802,100 6.14 6.14 5.89 27,000 333,600 -9.1
22/03/2021
6.14
 4,491,500 6.21 6.23 6.10 187,400 71,100 3.6
19/03/2021
6.21
 10,393,100 6.02 6.23 6.06 822,300 73,500 22.9
18/03/2021
6.02
 6,202,500 5.81 6.02 5.87 694,900 121,800 16.9
17/03/2021
5.81
 3,153,300 5.76 5.86 5.71 54,100 15,500 1.1
16/03/2021
5.76
 6,053,800 5.88 5.88 5.67 120,000 320,100 -5.7
15/03/2021
5.88
 4,537,800 5.94 5.95 5.86 300 148,200 -4.3
12/03/2021
5.94
 3,838,000 6.02 6.04 5.85 12,300 171,500 -4.7
11/03/2021
6.02
 11,451,900 5.80 6.14 5.83 532,700 677,900 -4.1
10/03/2021
5.80
 4,012,300 5.71 5.80 5.61 13,900 116,700 -2.9
09/03/2021
5.71
 2,815,400 5.80 5.80 5.56 28,200 125,700 -2.7
08/03/2021
5.80
 5,799,400 5.56 5.85 5.70 159,000 78,800 2.3
05/03/2021
5.56
 4,979,400 5.60 5.60 5.41 42,500 269,500 -6.2
04/03/2021
5.60
 5,102,600 5.83 5.84 5.46 600 134,300 -3.8
03/03/2021
5.83
 3,461,900 5.86 5.90 5.78 12,700 186,700 -5.0
02/03/2021
5.86
 5,250,100 5.90 6.03 5.78 21,700 694,200 -19.5
01/03/2021
5.90
 6,744,300 5.60 5.90 5.60 264,600 2,900 7.5
26/02/2021
5.60
 2,981,600 5.63 5.63 5.48 71,100 110,500 -1.1
25/02/2021
5.63
 2,660,300 5.62 5.66 5.54 59,900 366,400 -8.5
24/02/2021
5.62
 4,958,600 5.57 5.75 5.48 65,700 34,400 0.9
23/02/2021
5.57
 6,547,200 5.53 5.66 5.43 102,100 1,798,100 -46.4
22/02/2021
5.53
 3,538,900 5.58 5.65 5.49 72,500 279,900 -5.7
19/02/2021
5.58
 3,782,900 5.56 5.66 5.46 34,200 119,400 -2.3
18/02/2021
5.56
 4,212,200 5.66 5.68 5.54 101,500 246,600 -4.0
17/02/2021
5.66
 4,231,700 5.48 5.72 5.55 218,000 290,300 -2.0
09/02/2021
5.48
 3,529,800 5.25 5.52 5.17 321,000 50,400 7.3
08/02/2021
5.25
 5,741,200 5.32 5.62 4.96 224,000 255,600 -0.7
05/02/2021
5.32
 2,666,100 5.15 5.35 5.14 67,300 182,100 -2.9
04/02/2021
5.15
 3,733,400 4.97 5.21 4.97 60,800 487,000 -10.7
03/02/2021
4.97
 3,510,000 4.65 4.97 4.75 23,100 298,500 -6.6
02/02/2021
4.65
 4,189,300 4.42 4.69 4.30 470,900 14,900 10.1
01/02/2021
4.42
 3,785,000 4.74 4.85 4.41 340,300 206,100 3.0
29/01/2021
4.74
 4,554,700 4.57 4.87 4.26 919,300 43,600 20.2
28/01/2021
4.57
 9,726,000 4.91 4.91 4.57 632,400 273,800 8.2
27/01/2021
4.91
 7,629,200 5.27 5.27 4.91 481,700 2,132,100 -40.9
26/01/2021
5.27
 3,815,900 5.64 5.64 5.25 83,100 229,400 -3.9
25/01/2021
5.64
 5,321,200 5.65 5.82 5.42 444,600 1,154,500 -19.2
22/01/2021
5.65
 5,370,000 5.85 5.88 5.62 20,900 1,698,200 -47.6
21/01/2021
5.85
 4,865,500 5.70 5.86 5.60 170,900 431,600 -7.3
20/01/2021
5.70
 4,753,700 5.77 5.90 5.37 324,700 175,500 4.0
19/01/2021
5.77
 6,379,700 6.19 6.19 5.77 2,630,910 3,481,010 -25.3
18/01/2021
6.19
 5,247,400 6.41 6.42 6.16 53,200 1,902,700 -58.1
15/01/2021
6.41
 7,625,000 6.20 6.46 6.20 426,800 2,107,500 -52.0
14/01/2021
6.20
 8,409,700 5.85 6.25 5.74 229,200 1,256,900 -29.8
13/01/2021
5.85
 5,478,700 5.99 6.00 5.81 293,300 3,344,000 -88.8
12/01/2021
5.99
 4,924,700 5.72 6.09 5.60 546,700 172,000 11.1
11/01/2021
5.72
 8,837,500 5.98 6.03 5.71 42,200 4,325,400 -123.7
08/01/2021
5.98
 5,535,100 6.06 6.16 5.94 48,500 1,309,000 -37.5
07/01/2021
6.06
 5,525,400 6.05 6.12 5.94 97,000 1,961,000 -55.4
06/01/2021
6.05
 4,625,800 6.08 6.28 6.00 51,300 930,100 -26.6
05/01/2021
6.08
 6,240,500 6.18 6.19 6.02 16,100 2,018,100 -60.4
04/01/2021
6.18
 3,176,700 6.06 6.34 6.18 35,800 79,100 -1.3
31/12/2020
6.06
 3,940,730 5.94 6.25 5.94 53,460 5,500 1.5
30/12/2020
5.94
 4,235,310 6.02 6.02 5.86 39,650 370,450 -9.7
29/12/2020
6.02
 3,610,220 6.06 6.16 5.91 13,770 270,770 -7.6
28/12/2020
6.06
 4,559,280 5.83 6.16 5.90 45,620 931,270 -26.6
25/12/2020
5.83
 5,644,860 5.46 5.83 5.46 231,590 559,860 -9.4

Chính sách bảo mật | Điều khoản sử dụng |