CTCP Chứng khoán VNDirect (vnd)

15.75
-0.40
(-2.48%)
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)
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
16/07/2019
2.94
 247,350 2.91 2.95 2.91 3,000 0 0.0
15/07/2019
2.91
 249,820 2.91 2.93 2.89 0 0 0
12/07/2019
2.91
 407,930 2.95 2.96 2.91 13,500 6,200 0.1
11/07/2019
2.95
 396,060 2.94 2.96 2.93 0 0 0
10/07/2019
2.94
 324,480 2.95 2.96 2.93 26,500 0 0.4
09/07/2019
2.95
 284,240 2.96 2.96 2.90 37,920 36,500 0.0
08/07/2019
2.96
 184,990 2.97 2.97 2.92 20,500 20,000 0.0
05/07/2019
2.97
 884,910 2.96 2.97 2.92 23,570 606,100 -8.7
04/07/2019
2.96
 588,990 2.94 2.97 2.91 35,220 200,000 -2.5
03/07/2019
2.94
 437,010 2.96 2.96 2.90 60,630 202,150 -2.1
02/07/2019
2.96
 322,020 3.00 3.01 2.96 16,480 200,000 -2.8
01/07/2019
3.00
 146,570 2.99 3.03 2.98 10,000 0 0.2
28/06/2019
2.99
 213,130 2.98 2.99 2.94 30,000 0 0.5
27/06/2019
2.98
 201,970 3.00 3.00 2.94 70,000 0 1.1
26/06/2019
3.00
 97,270 3.01 3.01 2.96 26,500 0 0.4
25/06/2019
3.01
 81,230 3.02 3.02 2.99 110,520 86,200 0.4
24/06/2019
3.02
 214,970 3.03 3.04 2.99 56,010 15,000 0.6
21/06/2019
3.03
 184,820 3.02 3.03 2.99 26,000 8,500 0.3
20/06/2019
3.02
 158,180 2.99 3.03 2.98 10 0 0.0
19/06/2019
2.99
 126,060 3.00 3.00 2.94 5,000 12,000 -0.1
18/06/2019
3.00
 227,450 2.96 3.00 2.91 7,000 36,020 -0.4
17/06/2019
2.96
 589,890 3.03 3.04 2.96 3,000 43,030 -0.6
14/06/2019
3.03
 393,330 3.03 3.05 2.90 30,000 42,500 -0.2
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
3.03
 215,070 3.01 3.05 3.00 0 10,000 -0.2
12/06/2019
3.01
 134,090 3.00 3.01 2.98 6,000 28,400 -0.4
11/06/2019
3.00
 177,330 2.99 3.01 2.97 15,000 10,060 0.1
10/06/2019
2.99
 75,250 2.99 3.03 2.99 0 11,300 -0.2
07/06/2019
2.99
 136,240 2.97 3.00 2.95 0 0 0
06/06/2019
2.97
 183,970 2.96 2.98 2.92 4,200 0 0.1
05/06/2019
2.96
 50,540 2.95 3.01 2.96 310 4,000 -0.1
04/06/2019
2.95
 169,890 2.92 2.98 2.92 8,300 19,230 -0.2
03/06/2019
2.92
 1,285,920 3.01 3.12 2.92 120,000 329,050 -3.3
31/05/2019
3.01
 366,210 3.04 3.04 2.92 74,000 0 1.2
30/05/2019
3.04
 112,450 3.04 3.04 3.02 11,500 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |