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)
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
15/04/2020
2.21
 713,990 2.19 2.25 2.19 27,390 0 0.3
14/04/2020
2.19
 811,380 2.21 2.22 2.16 0 120,670 -1.4
13/04/2020
2.21
 740,970 2.24 2.27 2.21 12,070 409,360 -4.6
10/04/2020
2.24
 1,020,600 2.24 2.26 2.18 90,880 380,000 -3.3
09/04/2020
2.24
 1,567,080 2.14 2.28 2.12 32,120 163,350 -1.5
08/04/2020
2.14
 761,880 2.20 2.20 2.10 43,000 430,530 -4.2
07/04/2020
2.20
 772,910 2.22 2.22 2.13 82,930 423,410 -3.8
06/04/2020
2.22
 1,161,690 2.17 2.24 2.16 153,510 744,250 -6.7
03/04/2020
2.17
 482,440 2.16 2.22 2.14 76,440 182,500 -1.2
01/04/2020
2.16
 265,610 2.21 2.22 2.11 240 153,450 -1.7
31/03/2020
2.21
 365,190 2.21 2.21 2.08 91,800 115,740 -0.3
30/03/2020
2.21
 338,160 2.23 2.23 2.07 114,760 10,840 1.2
27/03/2020
2.23
 380,090 2.24 2.24 2.08 162,100 121,770 0.5
26/03/2020
2.24
 606,350 2.27 2.27 2.12 174,340 298,660 -1.3
25/03/2020
2.27
 413,700 2.24 2.30 2.19 100,770 247,320 -1.7
24/03/2020
2.24
 379,870 2.30 2.30 2.15 72,160 108,590 -0.4
23/03/2020
2.30
 164,420 2.47 2.47 2.30 10,000 27,350 -0.2
20/03/2020
2.47
 185,470 2.52 2.52 2.44 70,900 70,000 0.0
19/03/2020
2.52
 414,640 2.53 2.53 2.42 70,500 105,770 -0.4
18/03/2020
2.53
 298,780 2.57 2.57 2.49 70,500 105,770 -0.4
17/03/2020
2.57
 351,090 2.57 2.58 2.42 69,600 110,300 -0.5
16/03/2020
2.57
 657,000 2.59 2.59 2.43 98,000 315,740 -2.8
13/03/2020
2.59
 665,130 2.61 2.61 2.43 52,010 319,790 -3.4
12/03/2020
2.61
 194,240 2.80 2.80 2.61 50,000 29,040 0.3
11/03/2020
2.80
 389,190 2.62 2.80 2.51 30,000 70,750 -0.6
10/03/2020
2.62
 585,660 2.62 2.62 2.50 101,000 187,930 -1.1
09/03/2020
2.62
 1,249,660 2.67 2.67 2.49 30,000 181,500 -2.0
06/03/2020
2.67
 237,500 2.67 2.67 2.63 500 30,000 -0.4
05/03/2020
2.67
 166,170 2.67 2.67 2.62 500 30,000 -0.4
04/03/2020
2.67
 342,750 2.68 2.68 2.61 1,000 230,000 -3.1
03/03/2020
2.68
 519,750 2.62 2.68 2.59 540 233,690 -3.1
02/03/2020
2.62
 213,020 2.62 2.62 2.58 0 30,000 -0.4
28/02/2020
2.62
 283,960 2.66 2.66 2.55 0 30,960 -0.4
27/02/2020
2.66
 216,890 2.65 2.66 2.59 10 54,120 -0.7
26/02/2020
2.65
 304,540 2.66 2.66 2.58 0 69,840 -0.9
25/02/2020
2.66
 471,360 2.63 2.66 2.57 0 108,020 -1.5
24/02/2020
2.63
 563,990 2.73 2.73 2.57 0 131,980 -1.8
21/02/2020
2.73
 328,310 2.74 2.74 2.68 3,030 32,000 -0.4
20/02/2020
2.74
 203,430 2.76 2.76 2.69 0 93,600 -1.3
19/02/2020
2.76
 258,870 2.76 2.76 2.69 0 85,000 -1.2
18/02/2020
2.76
 605,060 2.78 2.78 2.68 124,410 372,000 -3.4
17/02/2020
2.78
 231,090 2.76 2.79 2.72 50,920 49,600 0.0
14/02/2020
2.76
 137,900 2.75 2.76 2.70 6,160 47,560 -0.6
13/02/2020
2.75
 65,030 2.78 2.78 2.72 0 0 0
12/02/2020
2.78
 313,910 2.75 2.78 2.71 77,660 10,020 0.9
11/02/2020
2.75
 173,340 2.69 2.75 2.66 0 40 -0.0
10/02/2020
2.69
 31,640 2.73 2.73 2.68 960 0 0.0
07/02/2020
2.73
 158,540 2.74 2.76 2.68 0 27,120 -0.4
06/02/2020
2.74
 210,290 2.74 2.76 2.60 40,460 23,350 0.2
05/02/2020
2.74
 104,530 2.72 2.74 2.66 10,000 290 0.1
04/02/2020
2.72
 617,580 2.72 2.72 2.60 195,190 353,500 -2.1
03/02/2020
2.72
 854,260 2.86 2.86 2.66 140,670 487,860 -4.8
31/01/2020
2.86
 271,930 2.91 2.91 2.78 8,590 23,180 -0.2
30/01/2020
2.91
 217,470 2.94 2.94 2.82 3,360 32,600 -0.4
22/01/2020
2.94
 441,020 2.82 2.94 2.82 9,070 7,530 0.0
21/01/2020
2.82
 151,950 2.81 2.82 2.80 600 7,220 -0.1
20/01/2020
2.81
 52,730 2.81 2.83 2.78 27,560 0 0.4
17/01/2020
2.81
 198,600 2.80 2.81 2.72 0 70,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |