CTCP Chứng khoán VNDirect (vnd)

17.70
-0.15
(-0.84%)
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
(2026-05-20) 		1.40 8.51% 424,293,300 -14,313,272 0
16.35
18.25
17.70
2 tháng
(2026-04-20) 		1.15 6.89% 605,547,000 -34,146,763 0
16
18.25
17.70
3 tháng
(2026-03-23) 		3.55 24.83% 858,182,700 -34,861,976 0
14.30
18.25
17.70
6 tháng
(2025-12-22) 		-2.15 -10.75% 1,695,845,200 -36,240,276 17.0
14.30
20.80
17.70
12 tháng
(2025-06-24) 		1 5.93% 5,445,639,100 -72,120,019 -1,317.1
14.30
26.80
17.70
24 tháng
(2024-07-01) 		2.76 18.26% 8,909,264,100 -72,016,760 -1,385.9
10.91
26.80
17.70
36 tháng
(2023-07-05) 		1.91 12.01% 15,184,066,100 -205,710,028 -4,069.2
10.91
26.80
17.70
60 tháng
(2021-07-15) 		4.36 32.33% 23,425,753,873 -152,743,737 -3,276.6
8
28.65
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2018
4.09
 1,221,510 4.04 4.09 3.96 19,000 295,100 -5.9
05/09/2018
4.04
 1,612,950 3.99 4.04 3.95 38,390 124,700 -1.8
04/09/2018
3.99
 1,744,450 4.18 4.18 3.96 112,000 38,950 1.6
31/08/2018
4.18
 1,368,410 4.21 4.28 4.18 85,330 42,480 1.0
30/08/2018
4.21
 991,660 4.15 4.21 4.12 47,000 32,400 0.3
29/08/2018
4.15
 929,140 4.20 4.21 4.12 25,380 28,560 -0.1
28/08/2018
4.20
 2,203,560 4.07 4.24 4.08 304,300 49,700 5.6
27/08/2018
4.07
 1,339,430 4.03 4.13 4.01 29,290 22,000 0.2
24/08/2018
4.03
 969,600 4.08 4.08 4.00 27,510 16,300 0.2
23/08/2018
4.08
 950,410 4.07 4.11 4.01 35,400 35,900 -0.0
22/08/2018
4.07
 2,625,530 3.92 4.12 3.96 321,400 49,220 5.9
21/08/2018
3.92
 1,558,520 3.79 3.92 3.77 32,200 26,350 0.1
20/08/2018
3.79
 619,740 3.77 3.88 3.75 36,470 7,000 0.6
17/08/2018
3.77
 1,362,920 3.82 3.95 3.71 29,000 60,800 -0.7
16/08/2018
3.82
 1,661,810 3.77 3.90 3.64 384,080 32,400 7.0
15/08/2018
3.77
 1,766,770 3.95 3.98 3.77 379,150 19,790 7.5
14/08/2018
3.95
 1,487,120 3.97 4.00 3.88 520,300 68,740 9.5
13/08/2018
3.97
 2,188,850 3.86 4.03 3.73 359,900 34,270 6.7
10/08/2018
3.86
 1,505,880 3.69 3.86 3.64 416,390 24,700 7.8
09/08/2018
3.69
 1,210,240 3.64 3.82 3.67 4,500 8,300 -0.1
08/08/2018
3.64
 2,777,960 3.41 3.64 3.42 53,030 19,500 0.6
07/08/2018
3.41
 516,700 3.37 3.45 3.32 218,800 7,300 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |