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)
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
16/06/2020
2.54
 828,960 2.37 2.54 2.38 163,480 30 2.1
15/06/2020
2.37
 900,520 2.51 2.53 2.33 94,740 142,800 -0.6
12/06/2020
2.51
 864,890 2.53 2.53 2.41 140,490 124,000 0.2
11/06/2020
2.53
 1,294,510 2.67 2.68 2.51 100,630 177,930 -1.1
10/06/2020
2.67
 1,226,160 2.65 2.69 2.59 194,550 162,000 0.5
09/06/2020
2.65
 1,098,390 2.72 2.72 2.64 63,110 142,510 -1.1
08/06/2020
2.72
 1,140,330 2.67 2.76 2.69 32,790 83,270 -0.7
05/06/2020
2.67
 553,840 2.64 2.69 2.61 166,170 40,000 1.7
04/06/2020
2.64
 1,762,950 2.52 2.67 2.56 44,340 177,550 -1.8
03/06/2020
2.52
 299,560 2.51 2.53 2.49 6,060 45,630 -0.5
02/06/2020
2.51
 707,380 2.53 2.56 2.48 62,210 40,340 0.3
01/06/2020
2.53
 563,870 2.48 2.53 2.49 50,910 40,000 0.1
29/05/2020
2.48
 698,280 2.48 2.50 2.42 237,750 41,000 2.5
28/05/2020
2.48
 640,500 2.48 2.51 2.44 44,180 40,000 0.1
27/05/2020
2.48
 875,430 2.56 2.61 2.48 66,610 94,460 -0.4
26/05/2020
2.56
 918,430 2.46 2.57 2.47 39,990 140,000 -1.3
25/05/2020
2.46
 901,770 2.41 2.47 2.41 20,800 154,440 -1.7
22/05/2020
2.41
 1,275,900 2.35 2.47 2.34 6,510 114,430 -1.3
21/05/2020
2.35
 285,510 2.37 2.37 2.34 0 22,330 -0.3
20/05/2020
2.37
 366,980 2.37 2.37 2.32 6,010 20,000 -0.2
19/05/2020
2.37
 941,120 2.33 2.41 2.35 20,060 25,730 -0.1
18/05/2020
2.33
 613,630 2.32 2.34 2.29 41,490 199,910 -1.9
15/05/2020
2.32
 998,670 2.38 2.39 2.31 22,390 173,270 -1.8
14/05/2020
2.38
 1,533,990 2.34 2.41 2.27 93,470 203,270 -1.3
13/05/2020
2.34
 997,180 2.38 2.38 2.29 4,220 270,500 -3.2
12/05/2020
2.38
 2,214,440 2.29 2.41 2.29 7,960 578,150 -6.9
11/05/2020
2.29
 1,691,260 2.17 2.29 2.22 22,830 32,670 -0.1
08/05/2020
2.17
 1,099,470 2.14 2.22 2.16 27,610 120,000 -1.0
07/05/2020
2.14
 775,900 2.12 2.15 2.10 65,600 135,000 -0.8
06/05/2020
2.12
 418,620 2.08 2.12 2.07 41,050 97,590 -0.6
05/05/2020
2.08
 259,120 2.09 2.10 2.07 40,150 50,000 -0.1
04/05/2020
2.09
 462,800 2.13 2.13 2.09 22,000 40,050 -0.2
29/04/2020
2.13
 341,480 2.11 2.14 2.10 78,670 20,000 0.6
28/04/2020
2.11
 918,860 2.13 2.14 2.08 58,650 467,950 -4.4
27/04/2020
2.13
 653,770 2.12 2.17 2.12 320 51,800 -0.6
24/04/2020
2.12
 545,210 2.16 2.17 2.09 56,000 320,680 -2.9
23/04/2020
2.16
 885,930 2.17 2.21 2.13 75,000 341,570 -2.9
22/04/2020
2.17
 1,755,810 2.14 2.23 2.03 44,900 582,390 -5.8
21/04/2020
2.14
 1,768,960 2.29 2.29 2.14 54,080 602,220 -6.1
20/04/2020
2.29
 1,054,800 2.38 2.40 2.29 46,600 359,380 -3.7
17/04/2020
2.38
 1,563,540 2.27 2.38 2.31 138,390 341,150 -2.4
16/04/2020
2.27
 1,085,770 2.21 2.29 2.18 61,940 93,770 -0.4

Chính sách bảo mật | Điều khoản sử dụng |