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)
28/01/2019
3.03
 323,810 3.05 3.09 3.03 52,000 0 0.8
25/01/2019
3.05
 763,250 3.02 3.08 2.99 35,000 184,450 -2.4
24/01/2019
3.02
 513,450 3.03 3.05 3.00 50,000 137,060 -1.4
23/01/2019
3.03
 467,700 3.04 3.05 2.98 60,000 126,930 -1.1
22/01/2019
3.04
 643,460 3.04 3.09 2.99 15,000 93,760 -1.3
21/01/2019
3.04
 1,769,210 2.94 3.07 2.83 650 401,460 -6.4
18/01/2019
2.94
 275,560 2.94 2.98 2.94 0 0 0
17/01/2019
2.94
 288,750 2.97 2.99 2.94 0 9,200 -0.1
16/01/2019
2.97
 546,030 3.00 3.05 2.97 450 6,000 -0.1
15/01/2019
3.00
 613,510 3.01 3.03 2.99 5,550 106,260 -1.6
14/01/2019
3.01
 535,420 3.09 3.13 2.99 6,000 149,810 -2.3
11/01/2019
3.09
 225,490 3.02 3.12 3.02 1,000 5,000 -0.1
10/01/2019
3.02
 943,560 3.09 3.09 3.02 12,000 523,660 -8.3
09/01/2019
3.09
 767,570 3.16 3.17 3.08 62,000 490,640 -7.2
08/01/2019
3.16
 308,990 3.14 3.18 3.14 1,500 15,000 -0.2
07/01/2019
3.14
 649,320 3.07 3.16 3.12 15,910 3,000 0.2
04/01/2019
3.07
 695,280 3.06 3.09 2.99 31,100 11,000 0.3
03/01/2019
3.06
 586,900 3.11 3.11 3.04 85,000 9,860 1.2
02/01/2019
3.11
 363,610 3.09 3.14 3.06 23,200 30,000 -0.1
28/12/2018
3.09
 938,550 3.08 3.13 3.01 57,200 653,240 -9.7
27/12/2018
3.08
 577,380 3.07 3.18 3.08 35,100 225,060 -3.2
26/12/2018
3.07
 356,840 3.15 3.20 3.07 26,420 77,640 -0.8
25/12/2018
3.15
 973,370 3.29 3.29 3.07 83,720 25,030 1.0
24/12/2018
3.29
 202,530 3.37 3.39 3.28 13,500 500 0.2
21/12/2018
3.37
 153,190 3.37 3.37 3.30 22,450 400 0.4
20/12/2018
3.37
 226,530 3.33 3.37 3.30 6,340 0 0.1
19/12/2018
3.33
 223,520 3.32 3.37 3.31 2,050 0 0.0
18/12/2018
3.32
 982,350 3.39 3.39 3.29 149,500 74,240 1.3
17/12/2018
3.39
 1,064,380 3.63 3.63 3.39 51,010 0 0.9
14/12/2018
3.63
 322,260 3.71 3.71 3.63 51,500 13,580 0.7
13/12/2018
3.71
 456,690 3.71 3.76 3.71 50,000 0 1.0
12/12/2018
3.71
 324,790 3.65 3.71 3.65 30,000 4,500 0.5
11/12/2018
3.65
 437,030 3.67 3.71 3.62 58,500 0 1.1
10/12/2018
3.67
 374,220 3.73 3.73 3.67 61,860 11,450 1.0
07/12/2018
3.73
 1,263,540 3.69 3.75 3.69 59,000 1,240 1.1
06/12/2018
3.69
 1,532,370 3.72 3.75 3.66 2,000 96,000 -1.8
05/12/2018
3.72
 1,349,120 3.73 3.73 3.66 36,550 33,810 0.1
04/12/2018
3.73
 1,654,270 3.75 3.78 3.69 38,330 17,200 0.4
03/12/2018
3.75
 1,425,430 3.58 3.76 3.64 100,780 50,000 1.0
30/11/2018
3.58
 552,410 3.56 3.62 3.54 100 0 0.0
29/11/2018
3.56
 1,161,610 3.58 3.66 3.56 300 0 0.0
28/11/2018
3.58
 1,051,360 3.54 3.61 3.54 10 18,360 -0.4
27/11/2018
3.54
 799,530 3.53 3.60 3.50 5,000 87,640 -1.6
26/11/2018
3.53
 406,730 3.50 3.53 3.47 20,560 45,660 -0.5
23/11/2018
3.50
 732,790 3.51 3.52 3.45 4,000 18,000 -0.3
22/11/2018
3.51
 1,273,750 3.56 3.62 3.48 13,140 327,140 -5.9
21/11/2018
3.56
 983,090 3.58 3.58 3.52 15,000 390,000 -7.1
20/11/2018
3.58
 792,020 3.56 3.61 3.50 19,500 41,040 -0.4
19/11/2018
3.56
 557,670 3.56 3.58 3.52 16,200 0 0.3
16/11/2018
3.56
 732,390 3.47 3.58 3.51 9,500 13,000 -0.1
15/11/2018
3.47
 1,395,620 3.42 3.52 3.43 3,150 5,500 -0.0
14/11/2018
3.42
 1,359,100 3.43 3.46 3.39 50,000 30,660 0.4
13/11/2018
3.43
 825,300 3.43 3.43 3.31 53,330 11,000 0.8
12/11/2018
3.43
 647,810 3.37 3.43 3.31 26,200 3,020 0.4
09/11/2018
3.37
 921,510 3.41 3.43 3.36 4,700 31,700 -0.5
08/11/2018
3.41
 706,440 3.39 3.49 3.41 17,230 20 0.3
07/11/2018
3.39
 1,097,770 3.39 3.43 3.35 12,000 23,000 -0.2
06/11/2018
3.39
 1,385,020 3.43 3.51 3.39 74,150 0 1.4
05/11/2018
3.43
 837,680 3.43 3.43 3.35 65,550 49,400 0.3
02/11/2018
3.43
 1,043,160 3.31 3.47 3.35 95,650 0 1.7
01/11/2018
3.31
 1,624,910 3.44 3.48 3.31 323,540 249,000 1.3
31/10/2018
3.44
 1,667,140 3.22 3.44 3.28 319,470 22,200 5.4
30/10/2018
3.22
 876,840 3.22 3.27 3.16 103,300 23,950 1.4
29/10/2018
3.22
 1,019,840 3.22 3.32 3.19 112,400 23,000 1.5
26/10/2018
3.22
 710,410 3.28 3.35 3.22 134,500 7,260 2.2
25/10/2018
3.28
 1,526,270 3.30 3.30 3.11 144,750 22,970 2.1
24/10/2018
3.30
 1,209,380 3.30 3.38 3.28 409,200 20,000 6.9
23/10/2018
3.30
 2,820,240 3.48 3.48 3.25 244,920 61,820 3.2
22/10/2018
3.48
 2,960,650 3.74 3.74 3.48 157,310 14,180 2.7
19/10/2018
3.74
 1,013,020 3.80 3.80 3.64 104,100 33,310 1.4
18/10/2018
3.80
 665,130 3.89 3.89 3.79 67,430 12,100 1.1
17/10/2018
3.89
 1,292,380 3.75 3.89 3.82 80,400 24,110 1.2
16/10/2018
3.75
 1,254,660 3.75 3.79 3.68 133,500 169,210 -0.7
15/10/2018
3.75
 1,691,840 3.93 3.96 3.75 225,910 129,590 1.9
12/10/2018
3.93
 2,670,360 3.96 4.00 3.73 96,600 155,510 -1.1
11/10/2018
3.96
 3,793,660 4.26 4.26 3.96 238,970 29,360 4.4
10/10/2018
4.26
 837,300 4.29 4.31 4.24 24,500 16,000 0.2
09/10/2018
4.29
 837,770 4.28 4.32 4.26 85,000 1,800 1.9
08/10/2018
4.28
 1,242,750 4.24 4.32 4.22 46,100 4,500 0.9
05/10/2018
4.24
 1,500,400 4.36 4.38 4.24 146,780 260 3.3
04/10/2018
4.36
 1,503,000 4.26 4.41 4.26 46,110 1,080 1.0
03/10/2018
4.26
 999,940 4.22 4.29 4.22 20,000 0 0.5
02/10/2018
4.22
 2,302,110 4.25 4.37 4.18 47,240 0 1.1
01/10/2018
4.25
 1,845,900 4.31 4.34 4.24 3,300 102,240 -2.3
28/09/2018
4.31
 1,976,770 4.36 4.41 4.31 14,610 151,920 -3.2
27/09/2018
4.36
 2,947,970 4.30 4.41 4.30 808,770 224,720 13.5
26/09/2018
4.30
 2,502,100 4.35 4.42 4.29 3,590 128,940 -2.9
25/09/2018
4.35
 1,993,160 4.35 4.39 4.30 77,590 1,000 1.8
24/09/2018
4.35
 1,632,210 4.39 4.43 4.31 137,300 60,590 1.8
21/09/2018
4.39
 2,579,770 4.33 4.44 4.29 377,510 250,050 2.9
20/09/2018
4.33
 2,801,100 4.29 4.37 4.25 108,210 205,730 -2.2
19/09/2018
4.29
 1,986,980 4.31 4.40 4.26 317,230 219,250 2.3
18/09/2018
4.31
 2,137,290 4.16 4.37 4.13 300,300 50,800 5.7
17/09/2018
4.16
 2,180,590 4.31 4.31 4.16 7,900 157,970 -3.4
14/09/2018
4.31
 4,418,130 4.43 4.48 4.24 11,650 45,600 -0.8
13/09/2018
4.43
 2,253,700 4.44 4.50 4.28 41,200 50,910 -0.2
12/09/2018
4.44
 2,153,290 4.46 4.52 4.42 321,110 61,570 6.2
11/09/2018
4.46
 2,913,620 4.20 4.46 4.16 150,770 268,410 -2.6
10/09/2018
4.20
 1,695,850 4.20 4.22 4.16 413,800 565,860 -3.4
07/09/2018
4.20
 2,192,800 4.09 4.20 4.04 274,800 559,070 -6.2

Chính sách bảo mật | Điều khoản sử dụng |