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)
16/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |