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)
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
29/05/2019
3.04
 216,940 3.05 3.05 3.00 62,660 10,000 0.9
28/05/2019
3.05
 403,420 3.08 3.08 3.04 24,560 30,000 -0.1
27/05/2019
3.08
 146,020 3.08 3.08 3.05 30,270 10,000 0.3
24/05/2019
3.08
 493,090 3.12 3.13 3.08 0 73,060 -1.2
23/05/2019
3.12
 177,400 3.15 3.15 3.10 1,780 41,000 -0.6
22/05/2019
3.15
 701,110 3.13 3.17 3.10 181,360 93,000 1.5
21/05/2019
3.13
 144,410 3.14 3.17 3.11 16,000 10,000 0.1
20/05/2019
3.14
 438,740 3.15 3.16 3.10 50 15,640 -0.3
17/05/2019
3.15
 753,170 3.09 3.15 3.07 344,780 127,250 3.6
16/05/2019
3.09
 194,760 3.11 3.12 3.07 10,000 9,200 0.0
15/05/2019
3.11
 733,070 3.10 3.13 3.08 18,000 134,120 -1.9
14/05/2019
3.10
 763,610 3.11 3.11 3.07 10,660 70,000 -1.0
13/05/2019
3.11
 646,560 3.10 3.13 3.07 33,000 18,760 0.2
10/05/2019
3.10
 510,970 3.06 3.10 3.05 21,000 15,000 0.1
09/05/2019
3.06
 814,920 2.99 3.06 2.98 133,050 304,980 -2.8
08/05/2019
2.99
 730,380 2.98 2.99 2.94 26,010 87,170 -1.0
07/05/2019
2.98
 512,410 2.95 2.98 2.91 1,000 0 0.0
06/05/2019
2.95
 610,820 2.95 2.96 2.88 0 2,000 -0.0
03/05/2019
2.95
 100,700 2.96 2.98 2.94 0 0 0
02/05/2019
2.96
 445,870 3.00 3.00 2.92 42,000 240,180 -3.1
26/04/2019
3.00
 306,440 3.00 3.01 2.97 0 200 -0.0
25/04/2019
3.00
 318,070 2.99 3.01 2.96 43,000 100,000 -0.9
24/04/2019
2.99
 239,950 2.98 3.00 2.97 13,000 100,000 -1.4
23/04/2019
2.98
 427,760 2.92 2.98 2.90 61,500 206,200 -2.3
22/04/2019
2.92
 896,150 3.00 3.00 2.91 115,000 370,000 -4.0
19/04/2019
3.00
 276,670 3.03 3.05 3.00 1,000 101,280 -1.6
18/04/2019
3.03
 736,290 3.03 3.03 2.97 105,300 200,000 -1.5
17/04/2019
3.03
 433,710 3.07 3.11 3.03 17,760 173,160 -2.5
16/04/2019
3.07
 563,530 3.15 3.15 3.01 75,600 0 1.2
12/04/2019
3.15
 558,250 3.16 3.16 3.10 20,000 44,000 -0.4
11/04/2019
3.16
 302,710 3.16 3.19 3.15 0 0 0
10/04/2019
3.16
 357,600 3.20 3.22 3.16 0 1,000 -0.0
09/04/2019
3.20
 1,530,390 3.17 3.29 3.20 239,450 177,030 1.1
08/04/2019
3.17
 354,310 3.16 3.19 3.15 0 8,000 -0.1
05/04/2019
3.16
 294,380 3.17 3.18 3.15 0 7,760 -0.1
04/04/2019
3.17
 484,680 3.16 3.18 3.15 20,000 6,610 0.2

Chính sách bảo mật | Điều khoản sử dụng |