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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |