CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
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
(2025-11-04) 		-1.10 -5.47% 317,292,200 -34,915,300 -682.8
18.20
20.15
19.30
2 tháng
(2025-10-06) 		-4.50 -19.15% 921,904,000 -66,036,300 -1,388.8
18.20
23.85
19.30
3 tháng
(2025-09-05) 		-6 -24% 1,501,063,800 -112,202,200 -2,491.7
18.20
25
19.30
6 tháng
(2025-06-09) 		3.30 20.98% 3,785,658,700 -52,306,243 -1,623.2
15.61
26.80
19.30
12 tháng
(2024-12-09) 		5.96 45.72% 5,884,118,700 -19,762,274 -1,190.2
10.91
26.80
19.30
24 tháng
(2023-12-15) 		1.05 5.83% 9,876,251,600 -168,402,875 -4,036.2
10.91
26.80
19.30
36 tháng
(2022-12-20) 		6.48 51.78% 16,412,983,600 -142,444,251 -3,570.1
10.75
26.80
19.30
60 tháng
(2020-12-30) 		13.06 219.86% 22,337,525,556 -158,012,855 -4,635.0
4.42
28.65
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2025
14.54
 24,138,400 14.78 15.12 14.49 4,063,300 2,690,940 20.3
14/04/2025
14.88
 21,530,800 14.25 14.93 14.20 2,328,300 816,200 22.2
11/04/2025
13.96
 30,553,700 13.57 13.96 13.38 5,169,900 1,170,350 57.0
10/04/2025
13.09
 1,761,900 13.09 13.09 13.09 505,000 199,875 4.1
09/04/2025
12.26
 36,984,300 12.26 13.33 12.26 2,877,600 1,035,396 23.7
08/04/2025
13.18
 16,356,700 13.77 13.86 13.18 689,500 1,033,000 -4.7
04/04/2025
14.15
 42,002,400 13.38 14.15 13.38 1,540,577 1,780,704 -3.2
03/04/2025
14.35
 37,791,900 14.69 14.78 14.35 317,020 3,173,193 -42.8
02/04/2025
15.41
 25,629,700 14.93 15.51 14.88 2,161,065 623,038 24.0
01/04/2025
14.93
 12,735,800 14.93 15.12 14.78 2,035,900 1,399,295 9.9
31/03/2025
14.83
 17,176,800 14.98 15.12 14.69 40,000 1,170,050 -17.3
28/03/2025
15.22
 27,953,000 15.12 15.41 15.07 4,802,290 312,400 70.6
27/03/2025
15.07
 22,568,100 14.64 15.17 14.64 2,700,900 280,875 37.0
26/03/2025
14.78
 20,625,300 14.78 15.03 14.69 429,700 712,800 -4.3
25/03/2025
14.88
 22,181,600 15.22 15.27 14.83 0 0 0
24/03/2025
15.12
 22,483,700 14.88 15.12 14.83 139,443 69,190 1.1
21/03/2025
14.88
 41,076,800 14.69 15.17 14.64 0 0 0
20/03/2025
14.69
 24,604,300 14.54 14.78 14.49 293,597 393,400 -1.5
19/03/2025
14.64
 21,721,000 14.69 14.74 14.44 167,400 1,860,238 -25.5
18/03/2025
14.74
 28,960,400 14.54 14.78 14.30 623,410 546,200 1.2
17/03/2025
14.44
 18,809,000 14.54 14.64 14.20 444,936 529,400 -1.3
14/03/2025
14.49
 24,793,400 14.44 14.69 14.44 2,356,951 428,125 28.9
13/03/2025
14.49
 35,482,600 14.54 14.83 14.40 2,907,710 1,232,500 25.4
12/03/2025
14.64
 63,055,400 14.06 14.74 13.91 6,602,771 1,287,125 78.8
11/03/2025
13.91
 31,164,000 13.43 14.06 13.43 290,000 3,034,000 -38.9
10/03/2025
13.67
 31,749,600 13.47 14.01 13.43 1,316,753 964,275 4.8
07/03/2025
13.28
 13,978,100 13.38 13.47 13.23 51,820 1,064,600 -13.9
06/03/2025
13.38
 20,041,300 13.04 13.38 12.99 1,719,700 698,300 13.9
05/03/2025
12.99
 14,961,000 13.09 13.33 12.99 638,100 152,850 6.6
04/03/2025
13.14
 13,082,200 13.14 13.28 12.89 518,600 559,759 -0.5
03/03/2025
13.28
 11,880,500 13.18 13.38 13.04 497,300 239,500 3.5
28/02/2025
13.18
 12,194,300 13.28 13.47 13.14 318,400 2,224,400 -26.0
27/02/2025
13.23
 17,472,700 13.38 13.38 12.99 53,800 167,700 -1.6
26/02/2025
13.33
 12,730,700 13.38 13.47 13.23 133,400 55,400 1.1
25/02/2025
13.28
 22,963,600 13.18 13.52 13.14 922,200 788,700 1.8
24/02/2025
13.14
 18,743,900 12.75 13.18 12.70 1,626,700 198,020 19.0
21/02/2025
12.94
 13,158,900 12.99 13.04 12.80 1,059,400 177,420 11.8
20/02/2025
12.99
 16,395,500 12.89 13.09 12.89 1,454,700 275,505 15.8

Chính sách bảo mật | Điều khoản sử dụng |