CTCP Chứng khoán VNDirect (vnd)

15.60
-0.55
(-3.41%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
3.37
 396,670 3.47 3.48 3.37 6,700 0 0.1
03/08/2018
3.47
 1,015,210 3.46 3.56 3.47 9,500 2,200 0.1
02/08/2018
3.46
 851,590 3.36 3.47 3.30 320,200 0 5.7
01/08/2018
3.36
 480,510 3.41 3.48 3.33 14,600 41,000 -0.5
31/07/2018
3.41
 1,276,870 3.39 3.46 3.30 30,000 28,070 0.0
30/07/2018
3.39
 687,910 3.31 3.41 3.31 3,000 2,100 0.0
27/07/2018
3.31
 641,720 3.30 3.39 3.29 28,060 2,000 0.5
26/07/2018
3.30
 602,740 3.24 3.30 3.16 128,700 8,470 2.1
25/07/2018
3.24
 665,400 3.35 3.37 3.24 138,500 46,160 1.6
24/07/2018
3.35
 1,117,980 3.37 3.37 3.18 142,800 109,400 0.6
23/07/2018
3.37
 1,505,730 3.58 3.58 3.35 16,900 133,400 -2.1
20/07/2018
3.58
 1,105,740 3.47 3.58 3.32 38,130 106,250 -1.2
19/07/2018
3.47
 1,571,100 3.47 3.54 3.43 31,800 143,500 -2.1
18/07/2018
3.47
 1,670,710 3.24 3.47 3.26 302,980 114,700 3.4
17/07/2018
3.24
 945,170 3.13 3.24 3.04 33,750 165,100 -2.2
16/07/2018
3.13
 690,470 3.14 3.20 3.13 150,600 150,000 0.0
13/07/2018
3.14
 532,350 3.09 3.17 3.05 125,000 151,300 -0.4
12/07/2018
3.09
 734,800 3.01 3.11 2.95 246,100 174,100 1.2
11/07/2018
3.01
 939,850 3.20 3.20 2.99 213,070 165,700 0.8
10/07/2018
3.20
 1,135,130 3.17 3.29 3.11 341,390 232,520 1.8
09/07/2018
3.17
 1,784,260 3.22 3.31 3.11 198,040 900,280 -12.0
06/07/2018
3.22
 1,745,570 3.01 3.22 2.96 63,800 387,200 -5.3
05/07/2018
3.01
 1,545,630 3.02 3.03 2.92 174,200 114,000 1.0
04/07/2018
3.02
 2,299,690 2.90 3.06 2.81 27,400 1,150,330 -17.7
03/07/2018
2.90
 1,601,900 3.11 3.14 2.90 106,810 114,370 -0.1
02/07/2018
3.11
 1,111,930 3.27 3.27 3.04 178,520 50,130 2.1
29/06/2018
3.27
 1,124,810 3.22 3.32 3.16 130,570 8,000 2.1
28/06/2018
3.22
 1,665,820 3.39 3.39 3.20 245,530 232,610 0.3
27/06/2018
3.39
 1,093,980 3.54 3.56 3.39 92,340 100,000 -0.2
26/06/2018
3.54
 848,500 3.62 3.62 3.47 134,730 63,220 1.3
25/06/2018
3.62
 665,760 3.56 3.66 3.59 40,000 20,500 0.4
22/06/2018
3.56
 1,479,070 3.58 3.59 3.47 182,970 593,180 -7.7
21/06/2018
3.58
 859,260 3.62 3.67 3.56 341,750 2,150 6.5
20/06/2018
3.62
 5,598,550 3.50 3.65 3.49 214,380 425,930 -4.0
19/06/2018
3.50
 3,472,140 3.65 3.65 3.40 273,040 508,170 -4.3
18/06/2018
3.65
 1,134,910 3.86 3.92 3.62 181,950 66,700 2.3
15/06/2018
3.86
 1,227,460 3.80 3.86 3.69 207,700 180,010 0.6
14/06/2018
3.80
 1,761,560 4.04 4.13 3.80 76,810 394,400 -6.6
13/06/2018
4.04
 715,880 3.96 4.04 3.96 38,160 20,000 0.4
12/06/2018
3.96
 2,306,160 4.14 4.14 3.92 4,500 650,040 -13.7
11/06/2018
4.14
 1,120,760 4.14 4.26 3.97 75,580 22,900 1.2
08/06/2018
4.14
 1,509,800 4.02 4.14 3.96 38,500 180,600 -3.1
07/06/2018
4.02
 2,389,120 4.23 4.23 4.02 142,270 246,640 -2.3
06/06/2018
4.23
 3,191,750 3.96 4.23 4.05 775,160 362,250 9.2
05/06/2018
3.96
 3,842,550 3.70 3.96 3.70 818,380 733,480 1.7
04/06/2018
3.70
 2,725,630 3.60 3.75 3.54 269,580 1,227,840 -18.5
01/06/2018
3.60
 1,563,030 3.62 3.71 3.57 30,450 408,510 -7.3
31/05/2018
3.62
 2,775,970 3.49 3.64 3.37 402,080 791,390 -7.2
30/05/2018
3.49
 759,820 3.61 3.62 3.47 136,870 28,610 2.0
29/05/2018
3.61
 1,535,350 3.37 3.61 3.31 223,520 166,000 1.1
28/05/2018
3.37
 2,010,290 3.62 3.62 3.37 156,000 481,550 -6.0
25/05/2018
3.62
 1,395,460 3.86 3.86 3.60 80,600 600,000 -10.2
24/05/2018
3.86
 1,553,540 4.03 4.03 3.79 622,300 1,016,800 -8.0
23/05/2018
4.03
 2,054,330 3.77 4.03 3.58 877,420 370,660 10.1
22/05/2018
3.77
 2,487,610 4.05 4.05 3.77 109,900 900,700 -15.9
21/05/2018
4.05
 862,490 4.19 4.24 4.05 251,340 334,500 -1.8
18/05/2018
4.19
 1,261,480 4.31 4.31 4.08 232,700 270,500 -0.8
17/05/2018
4.31
 1,451,740 4.25 4.37 4.29 457,880 466,700 -0.2
16/05/2018
4.25
 1,672,930 4.16 4.29 3.96 282,640 100,390 4.1
15/05/2018
4.16
 3,451,020 4.44 4.44 4.16 928,400 1,486,470 -12.6
14/05/2018
4.44
 2,430,770 4.77 4.77 4.44 270,300 928,000 -15.6
11/05/2018
4.77
 2,888,280 4.45 4.77 4.14 289,580 435,500 -2.8
10/05/2018
4.45
 7,057,690 4.78 4.78 4.45 358,800 2,465,250 -49.9
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
4.78
 3,388,590 5.14 5.18 4.78 111,340 237,850 -3.4
08/05/2018
5.14
 1,088,440 5.17 5.21 5.05 36,310 9,800 0.8
07/05/2018
5.17
 1,104,670 4.87 5.17 4.74 28,600 260,050 -6.4
04/05/2018
4.87
 1,005,460 4.92 5.03 4.85 10,100 131,500 -3.3
03/05/2018
4.92
 1,389,550 4.76 4.93 4.60 178,780 120,910 1.5
02/05/2018
4.76
 1,232,670 4.94 5.07 4.69 129,488 487,118 -9.5
27/04/2018
4.94
 1,812,650 4.62 4.94 4.45 1,650,545 1,396,495 6.7
26/04/2018
4.62
 2,334,780 4.97 4.97 4.62 199,700 41,330 4.1
24/04/2018
4.97
 2,445,240 5.34 5.34 4.97 202,430 733,860 -14.8
23/04/2018
5.34
 2,464,590 5.74 5.74 5.34 232,730 118,030 3.4
20/04/2018
5.74
 887,180 5.74 5.80 5.56 99,540 155,110 -1.8
19/04/2018
5.74
 2,133,990 5.87 5.87 5.54 488,680 7,700 15.1
18/04/2018
5.87
 1,603,560 6.01 6.11 5.87 440,190 419,000 0.5
17/04/2018
6.01
 1,307,860 6.00 6.09 5.92 266,110 363,500 -3.2
16/04/2018
6.00
 942,970 6.03 6.09 5.81 101,720 85,880 0.5
13/04/2018
6.03
 1,210,560 6.09 6.21 5.94 327,000 181,170 4.9
12/04/2018
6.09
 1,522,570 5.96 6.09 5.74 251,550 311,900 -2.0
11/04/2018
5.96
 2,303,750 6.11 6.20 5.89 597,410 34,470 18.8
10/04/2018
6.11
 2,593,060 6.18 6.25 6.10 412,230 49,170 12.3
09/04/2018
6.18
 2,422,270 5.91 6.18 5.90 478,690 343,010 4.5
06/04/2018
5.91
 2,301,660 5.67 5.95 5.63 818,910 126,550 22.4
05/04/2018
5.67
 2,145,760 5.61 5.67 5.52 595,930 11,220 18.0
04/04/2018
5.61
 2,649,810 5.69 5.81 5.55 117,650 329,000 -6.7
03/04/2018
5.69
 2,845,070 5.37 5.73 5.37 343,750 148,430 6.2
02/04/2018
5.37
 2,141,980 5.28 5.41 5.29 357,000 585,030 -6.7
30/03/2018
5.28
 1,688,000 5.27 5.36 5.22 661,050 0 19.3
29/03/2018
5.27
 1,294,580 5.21 5.27 5.13 500,760 0 14.4
28/03/2018
5.21
 1,429,910 5.09 5.21 5.01 395,000 61,070 9.4
27/03/2018
5.09
 2,589,800 5.18 5.19 5.04 425,310 900,640 -13.4
26/03/2018
5.18
 1,481,870 4.89 5.18 4.87 294,460 589,160 -8.1
23/03/2018
4.89
 2,287,250 5.01 5.01 4.78 481,300 810,060 -8.8
22/03/2018
5.01
 5,618,480 5.21 5.23 4.87 279,980 1,297,340 -28.2
21/03/2018
5.21
 1,491,440 5.28 5.34 5.20 71,150 687,040 -17.8
20/03/2018
5.28
 1,360,430 5.36 5.40 5.27 276,080 357,210 -2.4
19/03/2018
5.36
 1,526,710 5.30 5.43 5.30 319,400 342,080 -0.7
16/03/2018
5.30
 2,808,720 5.31 5.36 5.25 421,870 1,321,340 -26.3
15/03/2018
5.31
 1,905,300 5.15 5.31 5.12 86,480 432,120 -10.0

Chính sách bảo mật | Điều khoản sử dụng |