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)
24/09/2018
4.35
 1,632,210 4.39 4.43 4.31 137,300 60,590 1.8
21/09/2018
4.39
 2,579,770 4.33 4.44 4.29 377,510 250,050 2.9
20/09/2018
4.33
 2,801,100 4.29 4.37 4.25 108,210 205,730 -2.2
19/09/2018
4.29
 1,986,980 4.31 4.40 4.26 317,230 219,250 2.3
18/09/2018
4.31
 2,137,290 4.16 4.37 4.13 300,300 50,800 5.7
17/09/2018
4.16
 2,180,590 4.31 4.31 4.16 7,900 157,970 -3.4
14/09/2018
4.31
 4,418,130 4.43 4.48 4.24 11,650 45,600 -0.8
13/09/2018
4.43
 2,253,700 4.44 4.50 4.28 41,200 50,910 -0.2
12/09/2018
4.44
 2,153,290 4.46 4.52 4.42 321,110 61,570 6.2
11/09/2018
4.46
 2,913,620 4.20 4.46 4.16 150,770 268,410 -2.6
10/09/2018
4.20
 1,695,850 4.20 4.22 4.16 413,800 565,860 -3.4
07/09/2018
4.20
 2,192,800 4.09 4.20 4.04 274,800 559,070 -6.2
06/09/2018
4.09
 1,221,510 4.04 4.09 3.96 19,000 295,100 -5.9
05/09/2018
4.04
 1,612,950 3.99 4.04 3.95 38,390 124,700 -1.8
04/09/2018
3.99
 1,744,450 4.18 4.18 3.96 112,000 38,950 1.6
31/08/2018
4.18
 1,368,410 4.21 4.28 4.18 85,330 42,480 1.0
30/08/2018
4.21
 991,660 4.15 4.21 4.12 47,000 32,400 0.3
29/08/2018
4.15
 929,140 4.20 4.21 4.12 25,380 28,560 -0.1
28/08/2018
4.20
 2,203,560 4.07 4.24 4.08 304,300 49,700 5.6
27/08/2018
4.07
 1,339,430 4.03 4.13 4.01 29,290 22,000 0.2
24/08/2018
4.03
 969,600 4.08 4.08 4.00 27,510 16,300 0.2
23/08/2018
4.08
 950,410 4.07 4.11 4.01 35,400 35,900 -0.0
22/08/2018
4.07
 2,625,530 3.92 4.12 3.96 321,400 49,220 5.9
21/08/2018
3.92
 1,558,520 3.79 3.92 3.77 32,200 26,350 0.1
20/08/2018
3.79
 619,740 3.77 3.88 3.75 36,470 7,000 0.6
17/08/2018
3.77
 1,362,920 3.82 3.95 3.71 29,000 60,800 -0.7
16/08/2018
3.82
 1,661,810 3.77 3.90 3.64 384,080 32,400 7.0
15/08/2018
3.77
 1,766,770 3.95 3.98 3.77 379,150 19,790 7.5
14/08/2018
3.95
 1,487,120 3.97 4.00 3.88 520,300 68,740 9.5
13/08/2018
3.97
 2,188,850 3.86 4.03 3.73 359,900 34,270 6.7
10/08/2018
3.86
 1,505,880 3.69 3.86 3.64 416,390 24,700 7.8
09/08/2018
3.69
 1,210,240 3.64 3.82 3.67 4,500 8,300 -0.1
08/08/2018
3.64
 2,777,960 3.41 3.64 3.42 53,030 19,500 0.6
07/08/2018
3.41
 516,700 3.37 3.45 3.32 218,800 7,300 3.8
06/08/2018
3.37
 396,670 3.47 3.48 3.37 6,700 0 0.1
03/08/2018
3.47
 1,015,210 3.46 3.56 3.47 9,500 2,200 0.1
02/08/2018
3.46
 851,590 3.36 3.47 3.30 320,200 0 5.7
01/08/2018
3.36
 480,510 3.41 3.48 3.33 14,600 41,000 -0.5
31/07/2018
3.41
 1,276,870 3.39 3.46 3.30 30,000 28,070 0.0
30/07/2018
3.39
 687,910 3.31 3.41 3.31 3,000 2,100 0.0
27/07/2018
3.31
 641,720 3.30 3.39 3.29 28,060 2,000 0.5
26/07/2018
3.30
 602,740 3.24 3.30 3.16 128,700 8,470 2.1
25/07/2018
3.24
 665,400 3.35 3.37 3.24 138,500 46,160 1.6
24/07/2018
3.35
 1,117,980 3.37 3.37 3.18 142,800 109,400 0.6
23/07/2018
3.37
 1,505,730 3.58 3.58 3.35 16,900 133,400 -2.1
20/07/2018
3.58
 1,105,740 3.47 3.58 3.32 38,130 106,250 -1.2
19/07/2018
3.47
 1,571,100 3.47 3.54 3.43 31,800 143,500 -2.1
18/07/2018
3.47
 1,670,710 3.24 3.47 3.26 302,980 114,700 3.4
17/07/2018
3.24
 945,170 3.13 3.24 3.04 33,750 165,100 -2.2
16/07/2018
3.13
 690,470 3.14 3.20 3.13 150,600 150,000 0.0
13/07/2018
3.14
 532,350 3.09 3.17 3.05 125,000 151,300 -0.4
12/07/2018
3.09
 734,800 3.01 3.11 2.95 246,100 174,100 1.2
11/07/2018
3.01
 939,850 3.20 3.20 2.99 213,070 165,700 0.8
10/07/2018
3.20
 1,135,130 3.17 3.29 3.11 341,390 232,520 1.8
09/07/2018
3.17
 1,784,260 3.22 3.31 3.11 198,040 900,280 -12.0
06/07/2018
3.22
 1,745,570 3.01 3.22 2.96 63,800 387,200 -5.3
05/07/2018
3.01
 1,545,630 3.02 3.03 2.92 174,200 114,000 1.0
04/07/2018
3.02
 2,299,690 2.90 3.06 2.81 27,400 1,150,330 -17.7
03/07/2018
2.90
 1,601,900 3.11 3.14 2.90 106,810 114,370 -0.1
02/07/2018
3.11
 1,111,930 3.27 3.27 3.04 178,520 50,130 2.1
29/06/2018
3.27
 1,124,810 3.22 3.32 3.16 130,570 8,000 2.1
28/06/2018
3.22
 1,665,820 3.39 3.39 3.20 245,530 232,610 0.3
27/06/2018
3.39
 1,093,980 3.54 3.56 3.39 92,340 100,000 -0.2
26/06/2018
3.54
 848,500 3.62 3.62 3.47 134,730 63,220 1.3
25/06/2018
3.62
 665,760 3.56 3.66 3.59 40,000 20,500 0.4
22/06/2018
3.56
 1,479,070 3.58 3.59 3.47 182,970 593,180 -7.7
21/06/2018
3.58
 859,260 3.62 3.67 3.56 341,750 2,150 6.5
20/06/2018
3.62
 5,598,550 3.50 3.65 3.49 214,380 425,930 -4.0
19/06/2018
3.50
 3,472,140 3.65 3.65 3.40 273,040 508,170 -4.3
18/06/2018
3.65
 1,134,910 3.86 3.92 3.62 181,950 66,700 2.3
15/06/2018
3.86
 1,227,460 3.80 3.86 3.69 207,700 180,010 0.6
14/06/2018
3.80
 1,761,560 4.04 4.13 3.80 76,810 394,400 -6.6
13/06/2018
4.04
 715,880 3.96 4.04 3.96 38,160 20,000 0.4
12/06/2018
3.96
 2,306,160 4.14 4.14 3.92 4,500 650,040 -13.7
11/06/2018
4.14
 1,120,760 4.14 4.26 3.97 75,580 22,900 1.2
08/06/2018
4.14
 1,509,800 4.02 4.14 3.96 38,500 180,600 -3.1
07/06/2018
4.02
 2,389,120 4.23 4.23 4.02 142,270 246,640 -2.3
06/06/2018
4.23
 3,191,750 3.96 4.23 4.05 775,160 362,250 9.2
05/06/2018
3.96
 3,842,550 3.70 3.96 3.70 818,380 733,480 1.7
04/06/2018
3.70
 2,725,630 3.60 3.75 3.54 269,580 1,227,840 -18.5
01/06/2018
3.60
 1,563,030 3.62 3.71 3.57 30,450 408,510 -7.3
31/05/2018
3.62
 2,775,970 3.49 3.64 3.37 402,080 791,390 -7.2
30/05/2018
3.49
 759,820 3.61 3.62 3.47 136,870 28,610 2.0
29/05/2018
3.61
 1,535,350 3.37 3.61 3.31 223,520 166,000 1.1
28/05/2018
3.37
 2,010,290 3.62 3.62 3.37 156,000 481,550 -6.0
25/05/2018
3.62
 1,395,460 3.86 3.86 3.60 80,600 600,000 -10.2
24/05/2018
3.86
 1,553,540 4.03 4.03 3.79 622,300 1,016,800 -8.0
23/05/2018
4.03
 2,054,330 3.77 4.03 3.58 877,420 370,660 10.1
22/05/2018
3.77
 2,487,610 4.05 4.05 3.77 109,900 900,700 -15.9
21/05/2018
4.05
 862,490 4.19 4.24 4.05 251,340 334,500 -1.8
18/05/2018
4.19
 1,261,480 4.31 4.31 4.08 232,700 270,500 -0.8
17/05/2018
4.31
 1,451,740 4.25 4.37 4.29 457,880 466,700 -0.2
16/05/2018
4.25
 1,672,930 4.16 4.29 3.96 282,640 100,390 4.1
15/05/2018
4.16
 3,451,020 4.44 4.44 4.16 928,400 1,486,470 -12.6
14/05/2018
4.44
 2,430,770 4.77 4.77 4.44 270,300 928,000 -15.6
11/05/2018
4.77
 2,888,280 4.45 4.77 4.14 289,580 435,500 -2.8
10/05/2018
4.45
 7,057,690 4.78 4.78 4.45 358,800 2,465,250 -49.9
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
4.78
 3,388,590 5.14 5.18 4.78 111,340 237,850 -3.4
08/05/2018
5.14
 1,088,440 5.17 5.21 5.05 36,310 9,800 0.8
07/05/2018
5.17
 1,104,670 4.87 5.17 4.74 28,600 260,050 -6.4

Chính sách bảo mật | Điều khoản sử dụng |