CTCP Chứng khoán VNDirect (vnd)

17.10
-0.10
(-0.58%)
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
(2026-05-13) 		0.90 5.52% 399,234,100 -23,070,704 0
16.30
18.10
17.10
2 tháng
(2026-04-13) 		0.55 3.30% 566,063,100 -32,749,120 0
16
18.10
17.10
3 tháng
(2026-03-16) 		1 6.17% 826,150,700 -42,515,688 -120.2
14.30
18.10
17.10
6 tháng
(2025-12-15) 		-0.50 -2.82% 1,696,937,900 -27,154,588 193.0
14.30
20.80
17.10
12 tháng
(2025-06-17) 		0.96 5.93% 5,433,875,100 -70,732,031 -1,290.3
14.30
26.80
17.10
24 tháng
(2024-06-24) 		1.87 12.21% 8,880,801,200 -78,054,372 -1,481.5
10.91
26.80
17.10
36 tháng
(2023-06-28) 		1.02 6.29% 15,199,725,100 -206,043,940 -4,071.0
10.91
26.80
17.10
60 tháng
(2021-07-08) 		2.93 20.49% 23,370,933,985 -153,582,049 -3,305.2
8
28.65
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
20.80
 23,794,900 21.15 21.45 20.65 1,079,000 1,518,400 -9.4
12/01/2026
20.65
 30,436,300 19.30 20.65 19.30 2,523,600 1,062,400 28.7
09/01/2026
19.30
 13,044,800 19.95 20 19.30 1,095,500 1,444,400 -7.1
08/01/2026
19.80
 17,977,800 19.60 19.85 19.30 2,749,400 1,401,500 26.4
07/01/2026
19.30
 11,587,900 18.80 19.30 18.70 1,520,500 1,671,800 -2.8
06/01/2026
18.65
 12,230,300 18.80 19.05 18.30 1,609,700 2,926,300 -24.6
05/01/2026
18.70
 21,102,600 19.45 19.55 18.30 3,781,900 3,641,800 1.4
31/12/2025
19.45
 9,532,900 19.70 19.80 19.35 1,204,600 397,800 15.7
30/12/2025
19.70
 8,305,800 19.75 20 19.50 1,577,000 474,200 21.8
29/12/2025
19.80
 8,883,400 20 20.05 19.55 2,179,700 652,000 30.2
26/12/2025
20
 22,010,800 19.75 20.15 19.25 3,229,800 1,721,500 29.6
25/12/2025
20
 16,156,400 20.30 20.55 20 4,582,000 2,618,400 39.6
24/12/2025
20.40
 21,899,400 19.85 20.40 19.65 7,354,600 1,306,100 121.9
23/12/2025
19.95
 18,711,700 20 20.10 19.50 5,236,600 2,594,300 52.5
22/12/2025
20
 20,667,800 20 20 19.60 3,483,100 2,912,900 11.6
19/12/2025
19.85
 26,362,600 19.40 19.85 19.25 4,378,100 2,329,000 40.5
18/12/2025
19.35
 21,201,100 18.90 19.50 18.80 4,723,400 2,606,400 40.7
17/12/2025
18.85
 16,161,700 18.90 19.20 18.75 3,109,100 1,179,800 36.9
16/12/2025
18.90
 17,912,200 17.70 18.90 17.45 3,567,000 2,455,600 20.6
15/12/2025
17.70
 9,804,800 17.70 17.95 17.50 2,623,500 518,300 37.3
12/12/2025
17.50
 16,560,100 18.65 18.80 17.50 1,233,600 1,199,700 0.0
11/12/2025
18.60
 7,543,600 18.70 18.90 18.50 1,264,200 530,700 13.6
10/12/2025
18.60
 7,770,200 18.70 19 18.55 515,000 368,800 2.7
09/12/2025
18.60
 14,823,700 18.70 18.85 18.25 1,148,100 1,462,100 -5.8
08/12/2025
18.70
 7,743,000 19 19.15 18.70 775,500 335,500 8.3
05/12/2025
19
 11,084,900 19.40 19.45 19 181,500 1,368,900 -22.8
04/12/2025
19.30
 15,517,800 19.20 19.70 19.15 535,200 953,600 -8.1
03/12/2025
19
 10,171,200 18.80 19.10 18.70 873,300 1,200,000 -6.1
02/12/2025
18.70
 13,453,100 18.25 18.90 18.20 2,698,200 897,400 33.3
01/12/2025
18.20
 9,607,400 18.60 18.60 18.20 1,257,400 1,328,300 -1.3
28/11/2025
18.40
 8,872,800 18.80 18.85 18.40 491,300 763,300 -5.2
27/11/2025
18.75
 11,455,300 18.90 19.15 18.75 503,200 1,744,800 -23.5
26/11/2025
18.80
 16,306,700 18.40 19.20 18.30 1,103,500 3,404,700 -43.4
25/11/2025
18.20
 21,919,800 19 19.10 18.15 958,300 3,053,000 -39.4
24/11/2025
18.80
 10,557,300 19.25 19.45 18.80 245,600 3,982,100 -71.4
21/11/2025
19.10
 11,627,300 19.30 19.30 18.95 326,700 1,292,900 -18.5
20/11/2025
19.35
 8,631,000 19.55 19.60 19.30 77,400 1,629,400 -30.1
19/11/2025
19.40
 24,710,400 20.15 20.20 19.40 19,300 7,260,500 -143.6
18/11/2025
20.15
 22,820,500 20.05 20.50 20 814,300 3,759,600 -59.8
17/11/2025
19.90
 13,473,800 19.75 19.95 19.60 4,300 4,671,200 -92.2
14/11/2025
19.65
 11,523,700 19.55 19.95 19.40 223,000 1,317,000 -21.5
13/11/2025
19.60
 9,059,900 19.95 19.95 19.50 200 1,836,900 -36.2
12/11/2025
19.90
 19,016,600 19.60 20.10 19.40 270,500 3,577,200 -64.9
11/11/2025
19.40
 9,953,400 19.40 19.50 19.05 404,900 2,871,000 -47.5
10/11/2025
19.05
 16,717,900 18.90 19.70 18.75 2,959,300 3,224,800 -5.1
07/11/2025
18.90
 17,842,900 19.55 19.75 18.85 1,983,900 3,136,000 -22.6
06/11/2025
19.60
 11,663,500 20.05 20.05 19.50 907,000 1,081,300 -3.6
05/11/2025
19.95
 10,954,000 20.15 20.35 19.95 603,700 587,300 0.3
04/11/2025
20.10
 26,953,700 18.80 20.10 18.80 3,712,300 2,734,200 19.4
03/11/2025
18.80
 29,549,500 20.05 20.20 18.80 2,338,000 2,209,800 1.2
31/10/2025
20.05
 15,033,600 20 20.35 19.90 2,902,700 692,300 44.5
30/10/2025
20
 17,970,700 20.70 20.70 20 438,800 1,589,400 -23.5
29/10/2025
20.50
 14,111,600 20.85 20.90 20.50 72,800 3,507,900 -71.4
28/10/2025
20.75
 17,415,200 20.15 20.80 20 1,330,500 3,552,400 -44.9
27/10/2025
20.10
 19,760,300 20.60 21 19.95 1,264,700 2,069,600 -16.5
24/10/2025
20.20
 30,195,100 20.30 20.65 19.85 4,851,800 3,535,300 26.7
23/10/2025
20.50
 18,295,700 21.10 21.30 20.50 1,900 3,837,600 -79.8
22/10/2025
20.95
 32,394,700 21.40 21.40 20 1,439,000 4,786,800 -69.9
21/10/2025
21.05
 52,873,100 21.80 22.40 20.45 2,888,200 4,336,900 -32.5
20/10/2025
21.95
 33,639,500 23.50 23.80 21.95 243,700 6,470,100 -145.6
17/10/2025
23.55
 39,797,600 24.05 24.50 23.50 1,353,900 6,815,300 -131.1
16/10/2025
23.80
 27,751,600 23.70 23.90 23.35 1,958,100 2,727,800 -18.2
15/10/2025
23.50
 19,137,300 23.50 23.80 23.30 618,100 1,669,500 -24.7
14/10/2025
23.35
 43,197,000 24.25 24.55 23.30 1,986,500 2,966,700 -23.8
13/10/2025
23.70
 28,622,300 23.45 23.90 23.10 1,994,400 3,308,200 -30.9
10/10/2025
23.65
 24,181,500 23.75 24.25 23.50 1,241,700 3,305,800 -49.2
09/10/2025
23.50
 26,791,500 24 24 23.35 0 0 0
08/10/2025
23.85
 40,698,200 24.65 24.65 23.60 4,526,200 3,468,500 25.1
07/10/2025
23.70
 38,612,600 24 24.25 23.70 1,340,300 3,391,500 -48.9
06/10/2025
23.50
 34,583,200 22.40 23.50 22.30 2,054,400 1,725,300 7.3
03/10/2025
22
 17,538,400 22 22.50 21.85 538,800 1,673,300 -25.1
02/10/2025
22.15
 13,030,500 22.85 22.95 22.15 328,100 1,628,600 -29.5
01/10/2025
22.60
 16,958,900 22.75 23.10 22.55 190,900 2,596,600 -54.9
30/09/2025
22.45
 20,975,500 22.15 22.80 21.95 786,600 1,288,700 -11.3
29/09/2025
22.15
 17,837,200 22.30 22.45 21.80 1,614,500 2,713,500 -24.4
26/09/2025
22.30
 22,705,800 22.80 22.90 22.10 313,000 1,156,100 -19.0
25/09/2025
22.85
 26,783,700 23.20 23.35 22.75 1,409,000 7,586,100 -142.4
24/09/2025
23.10
 20,731,600 22.30 23.10 22 470,400 2,946,400 -55.7
23/09/2025
22.25
 14,683,000 22.30 22.85 22.25 726,800 894,200 -3.8
22/09/2025
22.15
 38,912,000 22.80 22.90 21.85 5,069,700 2,768,300 51.1
19/09/2025
22.70
 38,863,800 23.50 23.60 22.70 2,420,500 7,205,200 -109.4
18/09/2025
23.35
 30,119,200 23.60 23.70 23 2,359,700 4,085,400 -40.3
17/09/2025
23.40
 21,247,400 24.10 24.20 23.40 619,100 2,983,600 -56.2
16/09/2025
24.10
 29,631,800 25.20 25.20 24 591,800 8,365,800 -191.4
15/09/2025
24.60
 23,776,400 24.15 24.65 24.10 1,006,000 4,708,000 -89.9
12/09/2025
23.90
 16,226,100 24.15 24.25 23.85 163,300 2,083,900 -46.0
11/09/2025
23.95
 39,705,200 24.10 24.40 22.80 3,926,200 3,842,800 0.6
10/09/2025
24.20
 18,392,200 24.80 24.95 24.15 545,500 4,111,100 -87.3
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

Chính sách bảo mật | Điều khoản sử dụng |