CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
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
(2025-11-05) 		-0.65 -3.26% 305,856,300 -36,311,800 -710.4
18.20
20.15
19
2 tháng
(2025-10-06) 		-4.20 -17.87% 937,421,800 -66,454,700 -1,396.9
18.20
23.85
19
3 tháng
(2025-09-08) 		-4.75 -19.75% 1,458,035,200 -109,387,500 -2,413.9
18.20
24.60
19
6 tháng
(2025-06-09) 		3.60 22.89% 3,801,176,500 -52,724,643 -1,631.3
15.61
26.80
19
12 tháng
(2024-12-10) 		6.31 48.57% 5,888,860,500 -18,521,808 -1,175.9
10.91
26.80
19
24 tháng
(2023-12-18) 		1.55 8.75% 9,853,778,800 -173,933,475 -4,156.2
10.91
26.80
19
36 tháng
(2022-12-21) 		7.23 59.97% 16,388,287,800 -147,471,071 -3,648.2
10.75
26.80
19
60 tháng
(2020-12-31) 		13.24 218.41% 22,348,808,046 -158,100,455 -4,633.4
4.42
28.65
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
2.69
 120,830 2.68 2.69 2.65 100 10,930 -0.1
03/12/2019
2.68
 127,490 2.69 2.69 2.65 380 8,000 -0.1
02/12/2019
2.69
 186,390 2.69 2.69 2.64 1,620 17,020 -0.2
29/11/2019
2.69
 255,980 2.70 2.70 2.64 500 0 0.0
28/11/2019
2.70
 104,960 2.71 2.71 2.67 4,800 2,650 0.0
27/11/2019
2.71
 240,410 2.72 2.72 2.70 230,000 1,440 3.2
26/11/2019
2.72
 166,310 2.71 2.72 2.70 120,150 0 1.7
25/11/2019
2.71
 114,710 2.72 2.72 2.68 10 0 0.0
22/11/2019
2.72
 277,650 2.72 2.72 2.62 0 1,440 -0.0
21/11/2019
2.72
 175,180 2.72 2.72 2.70 120,500 21,570 1.4
20/11/2019
2.72
 191,360 2.73 2.74 2.72 130,000 3,010 1.8
19/11/2019
2.73
 263,700 2.72 2.73 2.70 1,000 6,150 -0.1
18/11/2019
2.72
 295,580 2.76 2.76 2.72 152,240 0 2.1
15/11/2019
2.76
 506,950 2.74 2.76 2.70 135,770 0 1.9
14/11/2019
2.74
 326,970 2.74 2.75 2.70 300 62,100 -0.9
13/11/2019
2.74
 313,470 2.75 2.75 2.72 1,510 60,000 -0.8
12/11/2019
2.75
 521,640 2.76 2.76 2.72 1,550 146,000 -2.0
11/11/2019
2.76
 555,880 2.76 2.77 2.72 200,000 172,260 0.4
08/11/2019
2.76
 761,260 2.74 2.79 2.74 5,680 251,010 -3.5
07/11/2019
2.74
 598,900 2.68 2.74 2.66 150 186,000 -2.6
06/11/2019
2.68
 391,690 2.68 2.70 2.64 100,020 125,630 -0.4
05/11/2019
2.68
 115,590 2.67 2.69 2.66 0 6,500 -0.1
04/11/2019
2.67
 314,490 2.66 2.68 2.65 20 0 0.0
01/11/2019
2.66
 315,980 2.64 2.66 2.61 13,000 2,000 0.1
31/10/2019
2.64
 288,060 2.64 2.64 2.61 0 0 0
30/10/2019
2.64
 392,690 2.64 2.65 2.61 2,500 162,720 -2.2
29/10/2019
2.64
 472,760 2.64 2.64 2.61 2,500 216,120 -2.9
28/10/2019
2.64
 224,820 2.62 2.64 2.61 30,000 91,430 -0.8
25/10/2019
2.62
 356,480 2.67 2.67 2.62 0 305,130 -4.1
24/10/2019
2.67
 294,760 2.67 2.67 2.62 26,740 158,000 -1.8
23/10/2019
2.67
 127,930 2.67 2.67 2.64 31,260 7,600 0.3
22/10/2019
2.67
 247,760 2.67 2.67 2.62 380 11,000 -0.1
21/10/2019
2.67
 432,450 2.64 2.67 2.59 0 15,000 -0.2
18/10/2019
2.64
 259,770 2.66 2.66 2.62 0 42,800 -0.6
17/10/2019
2.66
 355,560 2.68 2.68 2.62 0 0 0
16/10/2019
2.68
 278,000 2.68 2.68 2.62 590 8,000 -0.1
15/10/2019
2.68
 228,470 2.62 2.68 2.62 410 8,630 -0.1
14/10/2019
2.62
 1,866,180 2.70 2.71 2.59 0 10,000 -0.1
11/10/2019
2.70
 377,170 2.71 2.71 2.66 6,420 226,890 -3.0
10/10/2019
2.71
 362,680 2.71 2.71 2.67 100 20,010 -0.3
09/10/2019
2.71
 139,340 2.72 2.72 2.69 1,510 40,060 -0.5
08/10/2019
2.72
 418,270 2.72 2.72 2.67 0 220,000 -3.0
07/10/2019
2.72
 308,870 2.74 2.74 2.68 0 3,500 -0.0
04/10/2019
2.74
 395,810 2.74 2.76 2.71 3,000 15,500 -0.2
03/10/2019
2.74
 550,280 2.74 2.74 2.69 10,000 280,000 -3.8
02/10/2019
2.74
 537,000 2.75 2.76 2.73 10,000 400,000 -5.5
01/10/2019
2.75
 757,020 2.81 2.81 2.73 6,010 594,000 -8.4
30/09/2019
2.81
 372,180 2.83 2.87 2.81 0 113,230 -1.6
27/09/2019
2.83
 501,580 2.77 2.86 2.80 0 103,500 -1.5
26/09/2019
2.77
 756,120 2.71 2.81 2.71 0 196,320 -2.8
25/09/2019
2.71
 82,120 2.71 2.71 2.69 2,000 6,710 -0.1
24/09/2019
2.71
 203,250 2.71 2.72 2.69 0 39,500 -0.6
23/09/2019
2.71
 254,980 2.71 2.74 2.70 2,700 47,500 -0.6
20/09/2019
2.71
 205,680 2.72 2.74 2.70 0 58,550 -0.8
19/09/2019
2.72
 367,330 2.72 2.73 2.68 0 87,100 -1.2
18/09/2019
2.72
 224,340 2.70 2.75 2.70 0 62,310 -0.9
17/09/2019
2.70
 297,940 2.74 2.76 2.70 30 95,280 -1.3
16/09/2019
2.74
 501,380 2.73 2.78 2.73 1,050 161,200 -2.3
13/09/2019
2.73
 296,830 2.72 2.74 2.70 5,000 103,200 -1.4
12/09/2019
2.72
 190,040 2.72 2.72 2.69 3,000 46,460 -0.6
11/09/2019
2.72
 623,300 2.67 2.73 2.62 0 0 0
10/09/2019
2.67
 410,130 2.68 2.68 2.61 0 172,270 -2.3
09/09/2019
2.68
 389,860 2.67 2.68 2.61 500 126,130 -1.7
06/09/2019
2.67
 1,197,510 2.67 2.67 2.53 200 242,410 -3.2
05/09/2019
2.67
 285,960 2.68 2.68 2.63 0 80,000 -1.1
04/09/2019
2.68
 450,300 2.70 2.70 2.63 13,500 225,450 -2.9
03/09/2019
2.70
 269,100 2.72 2.72 2.66 0 155,700 -2.1
30/08/2019
2.72
 311,890 2.72 2.73 2.68 75,000 17,460 0.8
29/08/2019
2.72
 350,670 2.73 2.75 2.64 46,000 511,420 -6.2
28/08/2019
2.73
 120,590 2.71 2.74 2.70 0 300,000 -4.1
27/08/2019
2.71
 489,410 2.78 2.80 2.71 1,000 150,000 -2.1
26/08/2019
2.78
 269,140 2.80 2.80 2.75 0 5,000 -0.1
23/08/2019
2.80
 95,590 2.84 2.84 2.80 2,300 17,820 -0.2
22/08/2019
2.84
 189,160 2.83 2.85 2.81 1,500 25,000 -0.3
21/08/2019
2.83
 261,210 2.85 2.85 2.82 0 71,000 -1.0
20/08/2019
2.85
 116,800 2.86 2.90 2.85 12,100 30,550 -0.3
19/08/2019
2.86
 116,300 2.86 2.92 2.86 0 33,830 -0.5
16/08/2019
2.86
 1,005,620 2.85 2.98 2.80 10,000 286,560 -4.1
15/08/2019
2.85
 371,730 2.82 2.85 2.75 20,000 19,150 0.0
14/08/2019
2.82
 123,070 2.82 2.85 2.81 0 15,000 -0.2
13/08/2019
2.82
 217,470 2.84 2.84 2.79 10 0 0.0
12/08/2019
2.84
 143,350 2.84 2.85 2.83 0 10,000 -0.1
09/08/2019
2.84
 235,300 2.84 2.86 2.82 900 38,800 -0.6
08/08/2019
2.84
 431,780 2.85 2.85 2.80 0 40,610 -0.6
07/08/2019
2.85
 335,360 2.86 2.87 2.80 32,000 15,000 0.2
06/08/2019
2.86
 401,470 2.87 2.87 2.78 0 540 -0.0
05/08/2019
2.87
 261,280 2.88 2.88 2.84 2,000 37,880 -0.5
02/08/2019
2.88
 396,420 2.87 2.88 2.81 35,000 16,000 0.3
01/08/2019
2.87
 89,870 2.88 2.89 2.85 10,000 37,770 -0.4
31/07/2019
2.88
 360,560 2.88 2.88 2.83 20,000 0 0.3
30/07/2019
2.88
 229,950 2.89 2.89 2.85 13,830 0 0.2
29/07/2019
2.89
 201,640 2.90 2.90 2.84 20,000 7,000 0.2
26/07/2019
2.90
 299,310 2.90 2.90 2.84 0 9,400 -0.1
25/07/2019
2.90
 301,730 2.91 2.91 2.84 3,000 1,000 0.0
24/07/2019
2.91
 712,860 2.92 2.92 2.84 0 0 0
23/07/2019
2.92
 404,800 2.92 2.96 2.88 2,500 17,590 -0.2
22/07/2019
2.92
 333,330 2.97 2.97 2.91 0 5,900 -0.1
19/07/2019
2.97
 305,730 2.96 2.98 2.96 18,500 54,920 -0.6
18/07/2019
2.96
 186,390 2.98 2.98 2.95 15,100 20,000 -0.1
17/07/2019
2.98
 649,960 2.94 3.00 2.94 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |