CTCP Chứng khoán VNDirect (vnd)

18.45
-0.15
(-0.81%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2025
24.50
 28,517,100 24.50 24.50 23.65 1,747,900 5,258,100 -84.7
08/09/2025
24.05
 63,977,600 24.70 25.50 24.05 7,182,000 7,046,900 2.6
05/09/2025
25
 58,546,400 27.10 27.35 25 976,300 4,209,400 -86.0
04/09/2025
26.80
 30,466,400 26.90 27.05 26.30 1,855,300 2,364,200 -13.5
03/09/2025
26.80
 36,060,000 26.60 27.25 26.10 1,811,300 4,539,900 -72.4
29/08/2025
26.35
 75,937,800 25.05 26.35 25.05 4,398,300 2,346,600 52.0
28/08/2025
24.65
 40,025,400 24 24.85 23.60 4,247,656 1,621,260 0
27/08/2025
23.80
 55,857,600 23.50 24.45 23.25 5,446,100 4,496,100 23.0
26/08/2025
23
 30,063,100 21.50 23 21.30 3,354,700 1,977,700 30.9
25/08/2025
21.50
 33,770,600 22.80 23.20 21.20 3,050,400 607,700 52.9
22/08/2025
22.45
 49,191,000 23.60 23.90 22.45 909,700 1,770,100 -20.1
21/08/2025
24.10
 47,660,400 24.15 24.90 24.05 2,783,900 134,600 64.6
20/08/2025
24.10
 54,224,200 24.60 24.65 23.10 2,515,100 8,062,200 -132.9
19/08/2025
24.75
 49,933,300 24.30 25.10 24.10 2,551,900 2,486,000 2.0
18/08/2025
24.30
 23,541,900 24.80 25.05 24.10 556,800 1,305,200 -18.4
15/08/2025
24.70
 61,248,700 24.40 25.50 24 5,858,000 2,259,600 88.4
14/08/2025
24.20
 32,891,900 24.15 24.75 23.85 2,706,900 4,506,200 -43.7
13/08/2025
23.85
 54,744,600 24.30 24.35 23.20 837,500 1,430,100 -14.4
12/08/2025
24.10
 25,870,300 24.60 24.75 23.85 296,700 1,182,300 -21.4
11/08/2025
24.65
 40,915,500 24 24.80 23.60 3,173,200 831,000 57.1
08/08/2025
23.85
 46,262,500 23.75 24.50 23.40 2,595,200 3,811,300 -28.7
07/08/2025
23.55
 33,226,400 24.10 24.15 23.35 131,000 3,476,600 -79.2
06/08/2025
23.90
 34,878,900 23.65 24 23.15 1,922,100 1,529,500 9.5
05/08/2025
23.70
 82,026,300 23.50 24.15 21.80 4,303,700 4,910,500 -14.8
04/08/2025
23.25
 49,148,800 21.70 23.25 21.50 4,985,900 4,671,200 9.2
01/08/2025
22.20
 55,573,100 22.30 22.95 21.50 4,684,400 2,666,700 44.1
31/07/2025
22.70
 52,788,200 22.60 22.85 21.90 3,989,400 5,869,900 -43.5
30/07/2025
22.30
 58,843,400 21.65 22.40 21 5,114,900 3,700,100 29.2
29/07/2025
21.05
 97,514,500 24 24 21.05 2,024,000 2,735,400 -19.8
28/07/2025
22.60
 40,160,400 21.90 22.60 21.85 3,484,500 2,345,300 26.5
25/07/2025
21.15
 61,884,300 20 21.15 20 2,877,100 1,608,900 26.7
24/07/2025
19.80
 32,772,900 19.70 19.80 19.20 3,283,500 316,400 58.0
23/07/2025
19.55
 45,145,600 19.45 20.15 19.30 3,693,600 870,700 54.9
22/07/2025
19.10
 53,054,000 18 19.15 17.85 4,098,300 2,954,400 21.7
21/07/2025
18.15
 30,763,900 18.65 18.75 18.05 1,807,900 1,179,900 11.2
18/07/2025
18.55
 29,086,200 18.60 18.90 18.25 1,655,700 1,866,000 -4.2
17/07/2025
18.50
 37,902,700 18.70 18.80 18.20 2,707,500 1,191,200 27.8
16/07/2025
18.50
 28,295,000 18.10 18.60 17.90 1,853,000 349,800 27.8
15/07/2025
18.10
 56,097,300 17.80 19 17.80 3,840,000 1,195,900 47.8
14/07/2025
17.85
 21,045,400 18.05 18.05 17.40 748,400 213,000 9.6
11/07/2025
17.90
 34,311,700 17.80 18.20 17.60 1,270,000 1,511,914 0
10/07/2025
17.80
 21,471,200 18.20 18.20 17.75 3,080,800 116,700 0
09/07/2025
18.05
 36,605,100 17.90 18.40 17.80 5,592,800 1,115,725 0
08/07/2025
17.80
 28,864,800 17.60 18.15 17.50 4,169,300 704,400 61.7
07/07/2025
17.45
 20,063,800 17.35 17.60 17.30 3,057,800 721,200 40.7
04/07/2025
17.20
 14,616,600 17.35 17.45 17.10 1,682,500 94,600 27.4
03/07/2025
17.35
 44,498,900 17.55 17.80 17 5,698,100 73,800 97.6
02/07/2025
17.50
 34,447,800 16.80 17.65 16.75 2,889,900 1,686,700 20.8
01/07/2025
16.80
 17,636,300 17.20 17.25 16.75 1,684,400 1,298,300 6.5
30/06/2025
17.20
 20,710,300 17.35 17.45 17.05 6,875,600 1,096,200 99.4
27/06/2025
17.20
 18,773,100 17.20 17.25 16.90 4,823,800 1,623,200 55.0
26/06/2025
17.15
 19,418,400 16.90 17.15 16.50 2,903,800 1,042,100 31.8
25/06/2025
16.95
 29,826,400 16.85 17.30 16.65 5,970,500 631,500 90.5
24/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/06/2025
16.85
 46,127,500 16.20 16.95 16.10 12,940,500 116,900 214.8
23/06/2025
15.85
 19,949,300 15.85 16.00 15.75 716,000 472,600 4.0
20/06/2025
16.14
 12,440,900 16.19 16.38 16.00 1,706,500 470,700 20.6
19/06/2025
16.09
 12,285,100 15.95 16.14 15.80 591,200 291,800 5.0
18/06/2025
16.00
 15,773,300 16.19 16.38 16.00 116,600 666,400 -9.2
17/06/2025
16.24
 18,137,100 16.38 16.43 16.00 704,600 319,100 6.5
16/06/2025
16.29
 17,834,300 15.56 16.29 15.56 897,900 1,477,300 -9.6
13/06/2025
15.66
 31,063,700 15.66 15.90 15.41 105,900 3,054,700 -47.7
12/06/2025
16.00
 24,504,600 15.80 16.19 15.75 614,600 2,099,500 -24.5
11/06/2025
15.61
 16,111,500 15.85 15.85 15.46 489,800 1,774,900 -20.8
10/06/2025
15.80
 20,356,900 15.70 16.09 15.61 640,000 3,335,300 -44.3
09/06/2025
15.70
 19,893,800 15.90 16.09 15.66 1,523,700 1,825,200 -5.0
06/06/2025
15.95
 47,716,200 16.48 16.48 15.85 946,900 3,336,900 -39.7
05/06/2025
16.58
 22,777,800 16.77 16.87 16.43 2,798,000 417,900 40.7
04/06/2025
16.77
 23,528,200 16.92 17.16 16.77 4,265,900 615,700 63.6
03/06/2025
16.92
 73,325,100 16.14 16.92 16.04 12,594,200 435,400 208.6
02/06/2025
15.85
 29,804,900 15.27 15.85 15.12 4,433,500 409,700 64.6
30/05/2025
15.22
 24,409,000 15.22 15.66 15.07 2,233,900 1,084,900 18.0
29/05/2025
15.27
 26,897,900 15.66 15.80 15.27 134,500 655,900 -8.4
28/05/2025
15.66
 20,039,000 15.85 16.00 15.51 663,900 169,500 7.9
27/05/2025
15.70
 42,768,100 15.37 15.85 15.27 4,086,600 4,508,300 -6.2
26/05/2025
15.27
 18,950,900 15.07 15.27 14.59 1,827,400 2,890,400 -16.6
23/05/2025
15.07
 12,220,300 15.22 15.32 15.03 1,521,100 430,900 17.1
22/05/2025
15.17
 51,376,800 14.93 15.66 14.83 4,551,800 627,806 0
21/05/2025
14.93
 22,144,400 14.74 14.98 14.54 4,904,900 308,900 70.0
20/05/2025
14.69
 11,562,400 14.49 14.74 14.15 612,900 129,000 7.2
19/05/2025
14.35
 15,426,900 14.78 14.78 14.35 2,840 1,010,938 0
16/05/2025
14.74
 13,484,700 14.93 15.22 14.74 1,197,300 557,125 0
15/05/2025
14.93
 13,493,000 14.98 15.12 14.74 1,210,310 640,700 0
14/05/2025
14.83
 21,492,500 14.78 15.03 14.54 3,117,400 250,200 0
13/05/2025
14.69
 13,013,500 14.78 14.98 14.59 1,402,000 936,800 0
12/05/2025
14.59
 8,155,500 14.44 14.59 14.35 329,600 581,500 0
09/05/2025
14.44
 12,639,800 14.44 14.74 14.40 1,859,600 50,000 0
08/05/2025
14.40
 9,023,200 14.20 14.44 14.06 1,848,400 25,500 0
07/05/2025
14.10
 6,907,500 14.20 14.30 14.01 771,400 530,000 0
06/05/2025
14.20
 11,292,800 14.49 14.64 14.20 1,109,700 1,118,300 0
05/05/2025
14.40
 9,620,500 14.44 14.44 14.01 121,300 1,130,500 0
29/04/2025
14.15
 7,436,600 14.35 14.40 14.15 5,410 964,200 -14.1
28/04/2025
14.35
 8,789,000 14.35 14.44 14.20 1,067,600 37,375 15.2
25/04/2025
14.25
 8,149,600 14.59 14.59 14.25 79,400 464,500 -5.7
24/04/2025
14.44
 13,729,000 14.64 14.78 14.25 647,300 400,800 3.5
23/04/2025
14.64
 12,124,900 14.93 14.93 14.59 85,200 92,000 -0.1
22/04/2025
14.54
 59,611,100 14.69 14.69 13.86 1,192,804 2,747,370 -23.6
21/04/2025
14.88
 32,833,500 15.03 15.12 14.54 4,043,540 2,925,400 16.7
18/04/2025
15.17
 41,695,100 15.03 15.70 14.88 3,373,900 4,752,800 -21.8
17/04/2025
14.93
 19,094,200 14.49 14.98 14.49 2,997,946 1,691,358 19.7
16/04/2025
14.74
 20,339,700 14.54 14.98 14.54 1,483,300 545,200 14.1

Chính sách bảo mật | Điều khoản sử dụng |