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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |