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)
04/11/2020
3.20
 1,807,620 3.10 3.20 3.10 25,080 2,600 0.4
03/11/2020
3.10
 741,780 3.09 3.14 3.09 256,370 114,900 2.2
02/11/2020
3.09
 694,450 2.99 3.13 2.99 253,460 600 3.8
30/10/2020
2.99
 578,120 3.03 3.04 2.94 77,980 191,160 -1.7
29/10/2020
3.03
 1,315,700 3.00 3.05 2.94 90,910 510 1.3
28/10/2020
3.00
 3,003,290 3.10 3.10 2.93 54,210 34,990 0.3
27/10/2020
3.10
 2,588,450 3.15 3.17 3.07 7,435,040 7,318,900 1.8
26/10/2020
3.15
 1,219,060 3.23 3.26 3.15 246,800 12,140 3.7
23/10/2020
3.23
 677,070 3.24 3.25 3.20 110,606 60,636 0.8
22/10/2020
3.24
 1,031,670 3.21 3.24 3.13 182,670 34,430 2.4
21/10/2020
3.21
 2,169,430 3.23 3.30 3.19 63,050 10,500 0.8
20/10/2020
3.23
 740,320 3.23 3.25 3.17 120,980 64,160 0.9
19/10/2020
3.23
 1,518,840 3.21 3.28 3.20 35,240 37,400 -0.0
16/10/2020
3.21
 1,007,500 3.20 3.26 3.16 10,000 35,900 -0.4
15/10/2020
3.20
 1,129,040 3.20 3.25 3.14 7,920 73,470 -1.0
14/10/2020
3.20
 932,500 3.12 3.20 3.11 90,470 44,100 0.7
13/10/2020
3.12
 871,600 3.19 3.19 3.10 830 34,550 -0.5
12/10/2020
3.19
 1,501,100 3.22 3.30 3.15 15,230 126,690 -1.8
09/10/2020
3.22
 1,651,430 3.10 3.23 3.10 159,900 226,890 -1.0
08/10/2020
3.10
 1,208,280 3.10 3.11 3.06 24,610 122,020 -1.5
07/10/2020
3.10
 1,300,100 3.11 3.11 3.06 9,620 346,320 -5.2
06/10/2020
3.11
 2,056,770 3.07 3.21 3.07 25,220 89,780 -1.0
05/10/2020
3.07
 2,012,050 2.88 3.07 2.89 326,570 204,310 1.7
02/10/2020
2.88
 1,899,860 2.88 2.89 2.77 28,810 256,870 -3.2
01/10/2020
2.88
 3,568,650 2.73 2.91 2.75 98,590 1,350,560 -17.7
30/09/2020
2.73
 1,686,350 2.73 2.73 2.70 404,410 493,620 -1.2
29/09/2020
2.73
 2,814,600 2.78 2.80 2.72 1,000,000 1,020,890 -0.3
28/09/2020
2.78
 2,693,560 2.71 2.80 2.71 1,593,340 1,493,650 1.4
25/09/2020
2.71
 2,722,580 2.72 2.75 2.69 1,500,000 1,404,380 1.3
24/09/2020
2.72
 1,981,430 2.73 2.74 2.69 1,500,000 1,261,400 3.2
23/09/2020
2.73
 2,297,410 2.69 2.77 2.70 23,030 1,373,000 -18.2
22/09/2020
2.69
 2,042,820 2.65 2.71 2.62 26,550 1,003,000 -12.9
21/09/2020
2.65
 1,970,920 2.62 2.69 2.63 13,310 833,000 -10.8
18/09/2020
2.62
 2,251,700 2.56 2.65 2.56 21,770 832,750 -10.4
17/09/2020
2.56
 557,070 2.56 2.57 2.54 1,150 0 0.0
16/09/2020
2.56
 1,179,800 2.58 2.58 2.56 53,000 671,350 -7.9
15/09/2020
2.58
 901,320 2.56 2.58 2.55 29,600 110,070 -1.0
14/09/2020
2.56
 471,780 2.53 2.57 2.54 54,540 10,660 0.6
11/09/2020
2.53
 365,890 2.52 2.53 2.50 10,640 0 0.1
10/09/2020
2.52
 566,500 2.50 2.54 2.51 870 0 0.0
09/09/2020
2.50
 570,750 2.50 2.52 2.44 39,430 3,300 0.4
08/09/2020
2.50
 372,930 2.45 2.50 2.44 8,990 0 0.1
07/09/2020
2.45
 963,940 2.48 2.55 2.44 36,000 108,130 -0.9
04/09/2020
2.48
 896,660 2.45 2.52 2.37 39,830 1,120 0.5
03/09/2020
2.45
 393,090 2.45 2.49 2.44 4,730 0 0.1
01/09/2020
2.45
 272,710 2.43 2.46 2.42 1,120 10 0.0
31/08/2020
2.43
 399,230 2.45 2.49 2.42 20,610 2,800 0.2
28/08/2020
2.45
 1,251,080 2.41 2.51 2.42 46,180 100,000 -0.7
27/08/2020
2.41
 577,010 2.41 2.42 2.39 65,540 10,200 0.7
26/08/2020
2.41
 613,280 2.39 2.41 2.38 25,500 33,000 -0.1
25/08/2020
2.39
 918,510 2.39 2.42 2.39 34,560 53,000 -0.2
24/08/2020
2.39
 938,740 2.34 2.41 2.35 22,330 49,860 -0.3
21/08/2020
2.34
 548,280 2.32 2.35 2.31 20,000 21,670 -0.0
20/08/2020
2.32
 300,950 2.34 2.34 2.30 7,500 33,170 -0.3
19/08/2020
2.34
 337,170 2.30 2.34 2.29 210 45,360 -0.5
18/08/2020
2.30
 713,530 2.34 2.34 2.30 1,110 4,670 -0.0
17/08/2020
2.34
 317,530 2.34 2.34 2.31 11,300 24,590 -0.2
14/08/2020
2.34
 477,820 2.37 2.38 2.32 250,000 252,420 -0.0
13/08/2020
2.37
 804,080 2.36 2.38 2.35 10,960 567,590 -6.3
12/08/2020
2.36
 331,820 2.35 2.37 2.33 0 52,760 -0.6
11/08/2020
2.35
 500,210 2.32 2.36 2.32 20,490 40,000 -0.2
10/08/2020
2.32
 521,100 2.31 2.35 2.31 81,000 572,260 -5.5
07/08/2020
2.31
 418,890 2.31 2.32 2.29 1,100 75,600 -0.9
06/08/2020
2.31
 486,460 2.34 2.35 2.30 24,340 188,650 -1.9
05/08/2020
2.34
 403,550 2.32 2.37 2.30 20,320 40,000 -0.2
04/08/2020
2.32
 980,220 2.29 2.34 2.29 567,610 223,000 3.9
03/08/2020
2.29
 693,140 2.26 2.31 2.22 29,150 121,800 -1.0
31/07/2020
2.26
 445,280 2.31 2.31 2.19 40,250 99,000 -0.7
30/07/2020
2.31
 356,500 2.29 2.32 2.28 184,900 48,140 1.6
29/07/2020
2.29
 997,930 2.35 2.35 2.19 116,000 9,270 1.2
28/07/2020
2.35
 736,100 2.26 2.36 2.24 77,010 0 0.9
27/07/2020
2.26
 1,469,170 2.42 2.42 2.26 95,260 27,000 0.8
24/07/2020
2.42
 819,470 2.54 2.54 2.36 184,700 58,610 1.5
23/07/2020
2.54
 433,550 2.53 2.54 2.44 140,000 121,110 0.3
22/07/2020
2.53
 422,740 2.56 2.58 2.51 40,000 111,390 -0.9
21/07/2020
2.56
 405,240 2.57 2.59 2.55 440 154,080 -2.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
20/07/2020
2.57
 417,590 2.58 2.62 2.57 14,100 86,310 -0.9
17/07/2020
2.58
 352,990 2.59 2.60 2.57 13,500 41,000 -0.4
16/07/2020
2.59
 260,060 2.61 2.62 2.57 10,000 53,230 -0.6
15/07/2020
2.61
 265,590 2.62 2.65 2.60 28,110 157,750 -1.8
14/07/2020
2.62
 502,170 2.59 2.62 2.57 29,000 164,110 -1.8
13/07/2020
2.59
 262,870 2.56 2.59 2.56 70,270 108,760 -0.5
10/07/2020
2.56
 421,530 2.59 2.61 2.56 42,580 42,260 0.0
09/07/2020
2.59
 399,830 2.55 2.59 2.55 30,370 40,000 -0.1
08/07/2020
2.55
 364,340 2.56 2.56 2.52 10,000 147,550 -1.8
07/07/2020
2.56
 422,370 2.57 2.61 2.53 72,700 52,920 0.3
06/07/2020
2.57
 318,760 2.53 2.59 2.52 12,580 40,000 -0.4
03/07/2020
2.53
 268,380 2.54 2.55 2.51 12,100 47,940 -0.5
02/07/2020
2.54
 189,460 2.57 2.57 2.52 30,000 40,000 -0.1
01/07/2020
2.57
 419,100 2.56 2.60 2.51 24,130 41,960 -0.2
30/06/2020
2.56
 629,280 2.56 2.59 2.46 143,500 20,940 1.6
29/06/2020
2.56
 666,910 2.65 2.65 2.50 174,000 70,960 1.4
26/06/2020
2.65
 448,840 2.64 2.71 2.59 47,140 52,210 -0.1
25/06/2020
2.64
 318,100 2.63 2.64 2.55 76,030 0 1.0
24/06/2020
2.63
 709,590 2.68 2.72 2.62 53,500 82,650 -0.4
23/06/2020
2.68
 1,651,840 2.57 2.71 2.60 49,700 64,880 -0.2
22/06/2020
2.57
 276,600 2.57 2.59 2.54 52,300 41,580 0.1
19/06/2020
2.57
 471,300 2.51 2.57 2.51 93,140 40,000 0.7
18/06/2020
2.51
 291,580 2.54 2.54 2.47 67,720 78,830 -0.1
17/06/2020
2.54
 349,160 2.54 2.56 2.50 51,670 40,190 0.2

Chính sách bảo mật | Điều khoản sử dụng |