CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
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
(2025-11-05) 		-0.65 -3.26% 305,856,300 -36,311,800 -710.4
18.20
20.15
19
2 tháng
(2025-10-06) 		-4.20 -17.87% 937,421,800 -66,454,700 -1,396.9
18.20
23.85
19
3 tháng
(2025-09-08) 		-4.75 -19.75% 1,458,035,200 -109,387,500 -2,413.9
18.20
24.60
19
6 tháng
(2025-06-09) 		3.60 22.89% 3,801,176,500 -52,724,643 -1,631.3
15.61
26.80
19
12 tháng
(2024-12-10) 		6.31 48.57% 5,888,860,500 -18,521,808 -1,175.9
10.91
26.80
19
24 tháng
(2023-12-18) 		1.55 8.75% 9,853,778,800 -173,933,475 -4,156.2
10.91
26.80
19
36 tháng
(2022-12-21) 		7.23 59.97% 16,388,287,800 -147,471,071 -3,648.2
10.75
26.80
19
60 tháng
(2020-12-31) 		13.24 218.41% 22,348,808,046 -158,100,455 -4,633.4
4.42
28.65
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
3.27
 592,450 3.24 3.31 3.24 10,000 11,000 -0.0
19/02/2019
3.24
 1,927,520 3.24 3.33 3.22 2,000 0 0.0
18/02/2019
3.24
 634,440 3.21 3.26 3.22 13,700 10,000 0.1
15/02/2019
3.21
 589,350 3.25 3.25 3.21 36,270 9,200 0.5
14/02/2019
3.25
 802,750 3.25 3.29 3.19 20,020 20 0.3
13/02/2019
3.25
 920,690 3.24 3.28 3.20 34,000 4,000 0.5
12/02/2019
3.24
 1,553,340 3.16 3.29 3.15 260,000 2,210 4.4
11/02/2019
3.16
 832,890 3.01 3.16 3.01 0 0 0
01/02/2019
3.01
 298,420 3.03 3.03 3.01 5,800 60,000 -0.9
31/01/2019
3.03
 465,140 3.03 3.06 3.02 92,800 500 1.5
30/01/2019
3.03
 336,200 3.05 3.07 3.03 30,000 1,500 0.5
29/01/2019
3.05
 337,170 3.03 3.05 2.99 14,000 100 0.2
28/01/2019
3.03
 323,810 3.05 3.09 3.03 52,000 0 0.8
25/01/2019
3.05
 763,250 3.02 3.08 2.99 35,000 184,450 -2.4
24/01/2019
3.02
 513,450 3.03 3.05 3.00 50,000 137,060 -1.4
23/01/2019
3.03
 467,700 3.04 3.05 2.98 60,000 126,930 -1.1
22/01/2019
3.04
 643,460 3.04 3.09 2.99 15,000 93,760 -1.3
21/01/2019
3.04
 1,769,210 2.94 3.07 2.83 650 401,460 -6.4
18/01/2019
2.94
 275,560 2.94 2.98 2.94 0 0 0
17/01/2019
2.94
 288,750 2.97 2.99 2.94 0 9,200 -0.1
16/01/2019
2.97
 546,030 3.00 3.05 2.97 450 6,000 -0.1
15/01/2019
3.00
 613,510 3.01 3.03 2.99 5,550 106,260 -1.6
14/01/2019
3.01
 535,420 3.09 3.13 2.99 6,000 149,810 -2.3
11/01/2019
3.09
 225,490 3.02 3.12 3.02 1,000 5,000 -0.1
10/01/2019
3.02
 943,560 3.09 3.09 3.02 12,000 523,660 -8.3
09/01/2019
3.09
 767,570 3.16 3.17 3.08 62,000 490,640 -7.2
08/01/2019
3.16
 308,990 3.14 3.18 3.14 1,500 15,000 -0.2
07/01/2019
3.14
 649,320 3.07 3.16 3.12 15,910 3,000 0.2
04/01/2019
3.07
 695,280 3.06 3.09 2.99 31,100 11,000 0.3
03/01/2019
3.06
 586,900 3.11 3.11 3.04 85,000 9,860 1.2
02/01/2019
3.11
 363,610 3.09 3.14 3.06 23,200 30,000 -0.1
28/12/2018
3.09
 938,550 3.08 3.13 3.01 57,200 653,240 -9.7
27/12/2018
3.08
 577,380 3.07 3.18 3.08 35,100 225,060 -3.2
26/12/2018
3.07
 356,840 3.15 3.20 3.07 26,420 77,640 -0.8
25/12/2018
3.15
 973,370 3.29 3.29 3.07 83,720 25,030 1.0
24/12/2018
3.29
 202,530 3.37 3.39 3.28 13,500 500 0.2
21/12/2018
3.37
 153,190 3.37 3.37 3.30 22,450 400 0.4
20/12/2018
3.37
 226,530 3.33 3.37 3.30 6,340 0 0.1
19/12/2018
3.33
 223,520 3.32 3.37 3.31 2,050 0 0.0
18/12/2018
3.32
 982,350 3.39 3.39 3.29 149,500 74,240 1.3
17/12/2018
3.39
 1,064,380 3.63 3.63 3.39 51,010 0 0.9
14/12/2018
3.63
 322,260 3.71 3.71 3.63 51,500 13,580 0.7
13/12/2018
3.71
 456,690 3.71 3.76 3.71 50,000 0 1.0
12/12/2018
3.71
 324,790 3.65 3.71 3.65 30,000 4,500 0.5
11/12/2018
3.65
 437,030 3.67 3.71 3.62 58,500 0 1.1
10/12/2018
3.67
 374,220 3.73 3.73 3.67 61,860 11,450 1.0
07/12/2018
3.73
 1,263,540 3.69 3.75 3.69 59,000 1,240 1.1
06/12/2018
3.69
 1,532,370 3.72 3.75 3.66 2,000 96,000 -1.8
05/12/2018
3.72
 1,349,120 3.73 3.73 3.66 36,550 33,810 0.1
04/12/2018
3.73
 1,654,270 3.75 3.78 3.69 38,330 17,200 0.4
03/12/2018
3.75
 1,425,430 3.58 3.76 3.64 100,780 50,000 1.0
30/11/2018
3.58
 552,410 3.56 3.62 3.54 100 0 0.0
29/11/2018
3.56
 1,161,610 3.58 3.66 3.56 300 0 0.0
28/11/2018
3.58
 1,051,360 3.54 3.61 3.54 10 18,360 -0.4
27/11/2018
3.54
 799,530 3.53 3.60 3.50 5,000 87,640 -1.6
26/11/2018
3.53
 406,730 3.50 3.53 3.47 20,560 45,660 -0.5
23/11/2018
3.50
 732,790 3.51 3.52 3.45 4,000 18,000 -0.3
22/11/2018
3.51
 1,273,750 3.56 3.62 3.48 13,140 327,140 -5.9
21/11/2018
3.56
 983,090 3.58 3.58 3.52 15,000 390,000 -7.1
20/11/2018
3.58
 792,020 3.56 3.61 3.50 19,500 41,040 -0.4
19/11/2018
3.56
 557,670 3.56 3.58 3.52 16,200 0 0.3
16/11/2018
3.56
 732,390 3.47 3.58 3.51 9,500 13,000 -0.1
15/11/2018
3.47
 1,395,620 3.42 3.52 3.43 3,150 5,500 -0.0
14/11/2018
3.42
 1,359,100 3.43 3.46 3.39 50,000 30,660 0.4
13/11/2018
3.43
 825,300 3.43 3.43 3.31 53,330 11,000 0.8
12/11/2018
3.43
 647,810 3.37 3.43 3.31 26,200 3,020 0.4
09/11/2018
3.37
 921,510 3.41 3.43 3.36 4,700 31,700 -0.5
08/11/2018
3.41
 706,440 3.39 3.49 3.41 17,230 20 0.3
07/11/2018
3.39
 1,097,770 3.39 3.43 3.35 12,000 23,000 -0.2
06/11/2018
3.39
 1,385,020 3.43 3.51 3.39 74,150 0 1.4
05/11/2018
3.43
 837,680 3.43 3.43 3.35 65,550 49,400 0.3
02/11/2018
3.43
 1,043,160 3.31 3.47 3.35 95,650 0 1.7
01/11/2018
3.31
 1,624,910 3.44 3.48 3.31 323,540 249,000 1.3
31/10/2018
3.44
 1,667,140 3.22 3.44 3.28 319,470 22,200 5.4
30/10/2018
3.22
 876,840 3.22 3.27 3.16 103,300 23,950 1.4
29/10/2018
3.22
 1,019,840 3.22 3.32 3.19 112,400 23,000 1.5
26/10/2018
3.22
 710,410 3.28 3.35 3.22 134,500 7,260 2.2
25/10/2018
3.28
 1,526,270 3.30 3.30 3.11 144,750 22,970 2.1
24/10/2018
3.30
 1,209,380 3.30 3.38 3.28 409,200 20,000 6.9
23/10/2018
3.30
 2,820,240 3.48 3.48 3.25 244,920 61,820 3.2
22/10/2018
3.48
 2,960,650 3.74 3.74 3.48 157,310 14,180 2.7
19/10/2018
3.74
 1,013,020 3.80 3.80 3.64 104,100 33,310 1.4
18/10/2018
3.80
 665,130 3.89 3.89 3.79 67,430 12,100 1.1
17/10/2018
3.89
 1,292,380 3.75 3.89 3.82 80,400 24,110 1.2
16/10/2018
3.75
 1,254,660 3.75 3.79 3.68 133,500 169,210 -0.7
15/10/2018
3.75
 1,691,840 3.93 3.96 3.75 225,910 129,590 1.9
12/10/2018
3.93
 2,670,360 3.96 4.00 3.73 96,600 155,510 -1.1
11/10/2018
3.96
 3,793,660 4.26 4.26 3.96 238,970 29,360 4.4
10/10/2018
4.26
 837,300 4.29 4.31 4.24 24,500 16,000 0.2
09/10/2018
4.29
 837,770 4.28 4.32 4.26 85,000 1,800 1.9
08/10/2018
4.28
 1,242,750 4.24 4.32 4.22 46,100 4,500 0.9
05/10/2018
4.24
 1,500,400 4.36 4.38 4.24 146,780 260 3.3
04/10/2018
4.36
 1,503,000 4.26 4.41 4.26 46,110 1,080 1.0
03/10/2018
4.26
 999,940 4.22 4.29 4.22 20,000 0 0.5
02/10/2018
4.22
 2,302,110 4.25 4.37 4.18 47,240 0 1.1
01/10/2018
4.25
 1,845,900 4.31 4.34 4.24 3,300 102,240 -2.3
28/09/2018
4.31
 1,976,770 4.36 4.41 4.31 14,610 151,920 -3.2
27/09/2018
4.36
 2,947,970 4.30 4.41 4.30 808,770 224,720 13.5
26/09/2018
4.30
 2,502,100 4.35 4.42 4.29 3,590 128,940 -2.9
25/09/2018
4.35
 1,993,160 4.35 4.39 4.30 77,590 1,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |