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)
03/04/2019
3.16
 271,200 3.16 3.17 3.12 35,080 61,730 -0.4
02/04/2019
3.16
 452,140 3.15 3.20 3.15 55,000 25,200 0.5
01/04/2019
3.15
 391,250 3.16 3.19 3.15 30,590 0 0.5
29/03/2019
3.16
 719,420 3.18 3.19 3.15 115,160 75,500 0.7
28/03/2019
3.18
 399,410 3.17 3.18 3.13 203,090 0 3.4
27/03/2019
3.17
 429,020 3.15 3.18 3.09 91,600 0 1.5
26/03/2019
3.15
 627,350 3.12 3.16 3.09 125,690 600 2.1
25/03/2019
3.12
 1,534,230 3.15 3.15 3.02 332,800 13,000 5.2
22/03/2019
3.15
 833,020 3.11 3.17 3.11 6,670,000 6,658,730 0.2
21/03/2019
3.11
 963,830 3.27 3.28 3.11 9,020 8,500 0.0
20/03/2019
3.27
 1,586,050 3.26 3.27 3.19 10,300 125,000 -2.0
19/03/2019
3.26
 1,661,800 3.40 3.43 3.26 300 47,200 -0.8
18/03/2019
3.40
 756,030 3.38 3.41 3.36 37,330 34,100 0.1
15/03/2019
3.38
 810,620 3.44 3.44 3.37 15,300 30,000 -0.3
14/03/2019
3.44
 656,680 3.47 3.48 3.44 30,530 30,000 0.0
13/03/2019
3.47
 2,584,340 3.33 3.47 3.35 73,670 33,780 0.7
12/03/2019
3.33
 1,672,920 3.34 3.39 3.27 45,100 21,730 0.4
11/03/2019
3.34
 415,960 3.34 3.35 3.30 0 2,090 -0.0
08/03/2019
3.34
 812,850 3.42 3.42 3.31 90,140 15,000 1.3
07/03/2019
3.42
 2,374,120 3.33 3.44 3.33 820 5,000 -0.1
06/03/2019
3.33
 794,130 3.31 3.35 3.31 100 0 0.0
05/03/2019
3.31
 1,191,900 3.35 3.39 3.31 27,910 110,340 -1.5
04/03/2019
3.35
 907,220 3.30 3.40 3.30 10,750 120,010 -2.0
01/03/2019
3.30
 681,680 3.29 3.30 3.24 600 0 0.0
28/02/2019
3.29
 1,328,960 3.31 3.33 3.20 109,000 0 1.9
27/02/2019
3.31
 657,250 3.36 3.40 3.30 2,000 29,500 -0.5
26/02/2019
3.36
 1,635,450 3.37 3.44 3.33 156,730 320,800 -2.9
25/02/2019
3.37
 1,715,470 3.28 3.43 3.31 40,400 219,000 -3.2
22/02/2019
3.28
 998,160 3.28 3.31 3.23 4,850 0 0.1
21/02/2019
3.28
 678,360 3.27 3.30 3.24 34,300 4,500 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |