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)
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
13/11/2020
3.50
 1,920,860 3.50 3.55 3.48 49,230 3,000 0.8
12/11/2020
3.50
 1,201,560 3.50 3.51 3.43 43,390 10,120 0.6
11/11/2020
3.50
 1,459,230 3.47 3.51 3.42 149,330 10,500 2.4
10/11/2020
3.47
 3,648,830 3.24 3.47 3.22 119,380 18,300 1.7
09/11/2020
3.24
 1,177,300 3.18 3.27 3.21 17,320 0 0.3
06/11/2020
3.18
 522,050 3.17 3.19 3.13 107,500 16,390 1.4
05/11/2020
3.17
 774,120 3.20 3.23 3.14 144,490 23,070 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |