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)
14/03/2018
5.15
 2,095,390 4.98 5.20 5.07 12,000 618,740 -17.1
13/03/2018
4.98
 850,470 4.91 4.99 4.89 22,200 83,000 -1.7
12/03/2018
4.91
 948,240 5.00 5.05 4.89 9,910 34,390 -0.7
09/03/2018
5.00
 1,459,510 4.99 5.14 4.98 7,500 141,430 -3.8
08/03/2018
4.99
 830,950 5.00 5.07 4.92 400 36,150 -1.0
07/03/2018
5.00
 3,765,060 4.79 5.11 4.87 1,513,000 576,650 25.9
06/03/2018
4.79
 1,450,870 4.48 4.79 4.49 419,420 83,880 8.6
05/03/2018
4.48
 2,011,650 4.81 4.89 4.48 59,680 12,000 1.3
02/03/2018
4.81
 1,360,260 4.85 4.86 4.72 61,000 11,140 1.3
01/03/2018
4.85
 1,876,060 4.94 4.98 4.72 4,650 30,870 -0.7
28/02/2018
4.94
 1,646,510 4.72 5.03 4.60 33,030 30,000 0.1
27/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
27/02/2018
4.72
 3,592,350 4.42 4.72 4.53 1,233,000 1,120,600 2.8
26/02/2018
4.42
 3,895,800 4.20 4.48 4.26 154,220 276,110 -4.0
23/02/2018
4.20
 1,553,330 4.14 4.21 4.07 102,140 236,840 -3.9
22/02/2018
4.14
 1,245,400 4.27 4.27 4.09 8,880 95,000 -2.6
21/02/2018
4.27
 1,377,960 4.15 4.30 4.18 218,160 164,350 1.7
13/02/2018
4.15
 1,012,090 4.14 4.23 4.14 37,660 29,100 0.3
12/02/2018
4.14
 929,580 3.99 4.14 4.01 2,000 225,600 -6.5
09/02/2018
3.99
 1,050,600 3.92 3.99 3.70 103,640 16,800 2.4
08/02/2018
3.92
 943,260 3.95 4.09 3.88 57,090 6,080 1.4
07/02/2018
3.95
 1,985,120 3.70 3.95 3.85 1,104,070 393,180 19.9
06/02/2018
3.70
 3,129,690 3.78 3.78 3.52 438,310 731,930 -7.2
05/02/2018
3.78
 2,150,120 4.06 4.06 3.78 297,600 670,700 -10.5
02/02/2018
4.06
 1,700,670 3.97 4.06 3.87 195,250 746,030 -15.5
01/02/2018
3.97
 2,939,860 4.21 4.25 3.95 222,600 1,224,460 -29.1
31/01/2018
4.21
 1,883,150 4.44 4.53 4.21 234,100 633,730 -12.3
30/01/2018
4.44
 1,608,010 4.18 4.44 4.11 369,230 115,800 7.6
29/01/2018
4.18
 1,544,710 4.10 4.28 4.09 0 404,290 -12.0
26/01/2018
4.10
 1,699,100 4.14 4.21 4.04 0 549,500 -16.1
25/01/2018
4.14
 2,880,520 4.01 4.21 4.02 2,790,720 3,000,000 -6.2
22/01/2018
4.01
 2,150,450 3.88 4.09 3.92 234,540 199,000 1.0
19/01/2018
3.88
 928,770 3.85 3.92 3.85 64,730 87,500 -0.7
18/01/2018
3.85
 1,559,030 3.74 3.85 3.60 256,010 169,330 2.3
17/01/2018
3.74
 1,715,210 3.96 3.98 3.74 113,590 234,500 -3.3
16/01/2018
3.96
 1,077,350 3.96 3.98 3.91 135,500 64,770 2.0
15/01/2018
3.96
 1,273,740 3.87 3.98 3.83 174,390 256,010 -2.3
12/01/2018
3.87
 1,730,170 3.81 3.95 3.83 475,190 113,590 10.0
11/01/2018
3.81
 1,260,720 3.85 3.85 3.76 41,200 135,500 -2.6
10/01/2018
3.85
 1,382,780 3.84 3.89 3.80 23,730 155,400 -3.6
09/01/2018
3.84
 1,106,020 3.78 3.91 3.78 340 106,100 -2.9
08/01/2018
3.78
 1,808,380 3.68 3.80 3.60 5,900 310,080 -8.1
05/01/2018
3.68
 1,379,580 3.78 3.80 3.66 132,850 5,620 3.4
04/01/2018
3.78
 1,219,660 3.76 3.80 3.74 98,310 0 2.6
03/01/2018
3.76
 1,970,320 3.74 3.82 3.72 186,290 143,550 1.1
02/01/2018
3.74
 853,480 3.70 3.76 3.70 10,000 0 0.3
29/12/2017
3.70
 1,787,920 3.66 3.77 3.66 119,710 67,450 1.4
28/12/2017
3.66
 3,208,580 3.42 3.66 3.42 872,300 350,000 13.4
27/12/2017
3.42
 1,834,450 3.36 3.48 3.39 405,000 10,000 9.7
26/12/2017
3.36
 696,510 3.38 3.41 3.34 9,500 6,960 0.1
25/12/2017
3.38
 1,082,430 3.32 3.41 3.31 150,000 100,000 1.2
22/12/2017
3.32
 825,360 3.30 3.33 3.26 97,020 6,000 2.1
21/12/2017
3.30
 677,420 3.32 3.34 3.29 163,170 2,000 3.8
20/12/2017
3.32
 1,646,090 3.31 3.38 3.28 352,000 2,000 8.3
19/12/2017
3.31
 2,031,720 3.17 3.32 3.19 892,950 212,790 15.9
18/12/2017
3.17
 1,759,750 3.08 3.21 3.11 43,450 670,960 -14.2
15/12/2017
3.08
 836,400 3.08 3.10 3.05 24,000 298,380 -6.0
14/12/2017
3.08
 874,390 2.99 3.08 3.00 250,000 639,160 -8.5
13/12/2017
2.99
 715,040 3.00 3.06 2.94 11,120 136,960 -2.7
12/12/2017
3.00
 1,585,620 3.03 3.07 2.83 94,360 224,000 -2.8
11/12/2017
3.03
 1,207,890 3.19 3.19 3.03 239,900 165,030 1.6
08/12/2017
3.19
 719,860 3.20 3.24 3.15 10 360,000 -8.2
07/12/2017
3.20
 823,270 3.28 3.30 3.17 0 155,420 -3.6
06/12/2017
3.28
 2,025,180 3.29 3.31 3.18 10,260 744,820 -17.0
05/12/2017
3.29
 1,818,830 3.43 3.43 3.29 63,590 0 1.5
04/12/2017
3.43
 1,236,940 3.34 3.50 3.36 0 10 -0.0
01/12/2017
3.34
 816,650 3.29 3.36 3.30 45,710 10,260 0.8
30/11/2017
3.29
 1,518,630 3.19 3.32 3.22 46,840 63,590 -0.4
29/11/2017
3.19
 870,830 3.20 3.27 3.18 17,560 0 0.4
28/11/2017
3.20
 607,610 3.20 3.24 3.12 22,710 200 0.5
27/11/2017
3.20
 1,408,330 3.11 3.27 3.11 10,510 5,020 0.1
24/11/2017
3.11
 696,370 3.08 3.13 3.03 16,140 7,000 0.2
23/11/2017
3.08
 1,564,980 3.13 3.17 3.04 11,850 5,000 0.2
22/11/2017
3.13
 916,450 3.12 3.15 3.10 23,500 3,100 0.5
21/11/2017
3.12
 1,696,230 3.03 3.14 3.03 47,500 7,000 0.9
20/11/2017
3.03
 702,840 3.02 3.06 3.00 6,770 50 0.1
17/11/2017
3.02
 1,302,190 2.98 3.08 2.99 9,900 5,420 0.1
16/11/2017
2.98
 696,600 2.90 2.99 2.88 10,000 0 0.2
15/11/2017
2.90
 536,450 2.89 2.93 2.87 5,326,850 5,315,310 0.2
14/11/2017
2.89
 581,450 2.89 2.93 2.85 467,000 493,380 -0.5
13/11/2017
2.89
 660,050 2.75 2.90 2.74 123,310 263,830 -2.8
10/11/2017
2.75
 292,150 2.77 2.78 2.75 912,000 928,840 -0.3
09/11/2017
2.77
 423,400 2.72 2.78 2.69 13,260 37,000 -0.5
08/11/2017
2.72
 293,860 2.71 2.72 2.66 16,890 15,000 0.0
07/11/2017
2.71
 185,400 2.72 2.73 2.68 240 12,000 -0.2
06/11/2017
2.72
 302,320 2.66 2.72 2.66 24,330 13,260 0.2
03/11/2017
2.66
 282,390 2.65 2.68 2.62 20 16,890 -0.3
02/11/2017
2.65
 365,320 2.66 2.73 2.61 0 240 -0.0
01/11/2017
2.66
 633,640 2.73 2.75 2.55 12,000 24,330 -0.2
31/10/2017
2.73
 387,580 2.83 2.85 2.72 22,000 20 0.4
30/10/2017
2.83
 374,290 2.84 2.89 2.83 92,600 0 1.9
27/10/2017
2.84
 286,070 2.85 2.86 2.82 10,000 12,000 -0.0
26/10/2017
2.85
 322,940 2.86 2.92 2.80 27,300 22,000 0.1
25/10/2017
2.86
 380,560 2.83 2.87 2.85 5,000 92,600 -1.8
24/10/2017
2.83
 332,500 2.80 2.86 2.80 60 10,000 -0.2
23/10/2017
2.80
 455,840 2.88 2.91 2.78 47,210 27,300 0.4
20/10/2017
2.88
 260,610 2.92 2.92 2.87 20,050 5,000 0.3
19/10/2017
2.92
 176,540 2.94 2.96 2.90 500 0 0.0
18/10/2017
2.94
 749,340 2.92 2.99 2.93 38,540 31,300 0.2
17/10/2017
2.92
 220,360 2.86 2.92 2.86 42,540 34,700 0.2
16/10/2017
2.86
 513,240 2.92 2.93 2.85 500 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |