CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
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
(2026-08-17) 		-1 -6.19% 156,458,200 -5,060,012 0
14.60
16.90
14.60
2 tháng
(2026-07-16) 		-2.50 -14.16% 430,959,200 5,127,867 0
14.60
17.85
14.60
3 tháng
(2026-06-16) 		-3.10 -16.99% 792,505,300 10,558,291 0
14.60
18.75
14.60
6 tháng
(2026-03-18) 		-1 -6.19% 1,636,267,600 -25,787,537 -42.7
14.30
18.75
14.60
12 tháng
(2025-09-19) 		-7.55 -33.26% 3,779,254,400 -100,380,437 -1,632.1
14.30
23.85
14.60
24 tháng
(2024-09-24) 		0.80 5.59% 9,057,272,200 -48,877,191 -1,205.8
10.91
26.80
14.60
36 tháng
(2023-10-02) 		-2.23 -12.82% 13,899,082,000 -183,326,189 -3,858.3
10.91
26.80
14.60
60 tháng
(2021-10-11) 		-1.97 -11.52% 23,655,502,600 -147,460,218 -3,621.8
8
28.65
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |