CTCP Chứng khoán VNDirect (vnd)

15.85
-0.30
(-1.86%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
2.80
 128,120 2.76 2.80 2.74 490 20,290 -0.3
15/01/2020
2.76
 109,910 2.77 2.79 2.75 0 5,000 -0.1
14/01/2020
2.77
 116,130 2.78 2.79 2.73 400 0 0.0
13/01/2020
2.78
 109,370 2.78 2.79 2.76 8,720 3,600 0.1
10/01/2020
2.78
 89,810 2.77 2.78 2.76 7,650 9,030 -0.0
09/01/2020
2.77
 92,680 2.74 2.77 2.74 0 11,220 -0.2
08/01/2020
2.74
 233,880 2.78 2.78 2.68 760 23,800 -0.3
07/01/2020
2.78
 68,060 2.78 2.78 2.74 3,100 0 0.0
06/01/2020
2.78
 149,130 2.80 2.80 2.74 11,040 11,000 0.0
03/01/2020
2.80
 163,940 2.81 2.81 2.75 26,820 0 0.4
02/01/2020
2.81
 58,580 2.80 2.81 2.73 7,700 10,000 -0.0
31/12/2019
2.80
 108,720 2.79 2.80 2.74 0 0 0
30/12/2019
2.79
 191,100 2.80 2.81 2.75 39,420 0 0.6
27/12/2019
2.80
 128,290 2.80 2.82 2.76 19,500 0 0.3
26/12/2019
2.80
 186,720 2.81 2.81 2.75 100 0 0.0
25/12/2019
2.81
 152,820 2.80 2.81 2.73 110 70 0.0
24/12/2019
2.80
 189,950 2.82 2.82 2.76 13,200 61,150 -0.7
23/12/2019
2.82
 93,160 2.82 2.82 2.78 0 0 0
20/12/2019
2.82
 417,790 2.83 2.83 2.72 2,000 270,050 -3.9
19/12/2019
2.83
 160,790 2.82 2.83 2.78 271,340 239,690 0.5
18/12/2019
2.82
 156,730 2.81 2.82 2.77 23,270 20,530 0.0
17/12/2019
2.81
 354,360 2.79 2.81 2.76 210 26,160 -0.4
16/12/2019
2.79
 166,860 2.79 2.80 2.78 3,800 11,000 -0.1
13/12/2019
2.79
 206,520 2.81 2.81 2.73 0 74,040 -1.0
12/12/2019
2.81
 204,240 2.70 2.81 2.66 2,000 22,250 -0.3
11/12/2019
2.70
 67,310 2.70 2.70 2.67 0 23,370 -0.3
10/12/2019
2.70
 344,030 2.69 2.71 2.68 110 0 0.0
09/12/2019
2.69
 113,990 2.69 2.69 2.67 400 740 -0.0
06/12/2019
2.69
 91,840 2.69 2.70 2.65 19,670 960 0.3
05/12/2019
2.69
 131,810 2.69 2.69 2.65 300 8,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |