CTCP Chứng khoán VNDirect (vnd)

15.60
-0.55
(-3.41%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |