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
(2025-12-31) 		-1 -5.14% 351,068,300 -628,600 -15.4
18.45
20.80
18.50
2 tháng
(2025-12-01) 		0.25 1.37% 673,421,000 24,883,800 481.6
17.50
20.80
18.50
3 tháng
(2025-11-03) 		-0.35 -1.86% 987,031,000 -11,306,500 -225.8
17.50
20.80
18.50
6 tháng
(2025-08-04) 		-4.80 -20.65% 3,129,198,700 -88,750,104 -2,106.1
17.50
26.80
18.50
12 tháng
(2025-02-04) 		6.43 53.48% 6,266,524,300 20,013,618 -533.5
12.02
26.80
18.50
24 tháng
(2024-02-15) 		-0.49 -2.60% 9,790,665,500 -140,732,890 -3,495.7
10.91
26.80
18.50
36 tháng
(2023-02-15) 		6.92 60.02% 16,295,911,200 -164,579,531 -3,803.4
10.91
26.80
18.50
60 tháng
(2021-02-25) 		12.82 227.89% 22,797,070,116 -110,610,615 -3,476.4
5.56
28.65
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
5.46
 4,368,660 5.47 5.56 5.09 23,190 106,240 -2.2
23/12/2020
5.47
 2,727,410 5.56 5.65 5.39 9,660 213,080 -5.6
22/12/2020
5.56
 4,346,060 5.21 5.58 5.31 8,150 971,620 -26.4
21/12/2020
5.21
 2,609,970 4.88 5.21 5.07 36,410 140,970 -2.7
18/12/2020
4.88
 2,673,400 4.57 4.88 4.57 91,900 91,700 -0.0
17/12/2020
4.57
 2,875,390 4.62 4.64 4.54 48,620 161,170 -2.6
16/12/2020
4.62
 2,869,210 4.63 4.74 4.58 16,900 106,880 -2.1
15/12/2020
4.63
 3,703,050 4.40 4.66 4.40 23,080 143,650 -2.8
14/12/2020
4.40
 3,575,780 4.12 4.40 4.17 252,350 69,460 3.9
11/12/2020
4.12
 2,487,620 3.96 4.14 3.92 409,650 140,000 5.5
10/12/2020
3.96
 2,687,230 4.06 4.07 3.96 25,820 185,530 -3.2
09/12/2020
4.06
 3,461,930 4.04 4.14 4.06 65,060 202,810 -2.8
08/12/2020
4.04
 2,964,430 3.88 4.11 3.88 174,540 97,660 1.5
07/12/2020
3.88
 2,450,440 3.78 3.89 3.78 243,300 140,000 2.0
04/12/2020
3.78
 2,019,080 3.84 3.84 3.75 14,960 129,000 -2.1
03/12/2020
3.84
 1,685,990 3.83 3.89 3.81 79,890 178,500 -1.9
02/12/2020
3.83
 2,715,600 3.81 3.88 3.79 111,160 68,340 0.8
01/12/2020
3.81
 2,697,080 3.69 3.81 3.62 85,360 320 1.6
30/11/2020
3.69
 2,184,210 3.68 3.74 3.65 68,560 52,860 0.3
27/11/2020
3.68
 4,105,760 3.53 3.70 3.54 248,720 0 4.5
26/11/2020
3.53
 1,382,100 3.48 3.53 3.45 188,520 21,740 2.9
25/11/2020
3.48
 2,121,780 3.47 3.53 3.44 130,540 520,000 -6.7
24/11/2020
3.47
 1,913,760 3.49 3.55 3.40 91,150 355,000 -4.5
23/11/2020
3.49
 2,397,310 3.45 3.57 3.39 44,760 33,430 0.2
20/11/2020
3.45
 2,473,330 3.53 3.54 3.41 49,500 458,610 -7.0
19/11/2020
3.53
 1,775,440 3.58 3.61 3.52 34,070 72,840 -0.7
18/11/2020
3.58
 2,531,760 3.49 3.60 3.49 101,690 500 1.8
17/11/2020
3.49
 2,228,540 3.43 3.51 3.42 30,860 7,600 0.4
16/11/2020
3.43
 2,619,290 3.50 3.53 3.37 184,660 51,140 2.3

Chính sách bảo mật | Điều khoản sử dụng |