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)
13/10/2017
2.92
 205,110 2.94 2.94 2.91 0 26,400 -0.6
12/10/2017
2.94
 359,990 2.94 2.97 2.94 0 56,000 -1.2
11/10/2017
2.94
 413,890 2.95 2.97 2.93 0 500 -0.0
10/10/2017
2.95
 371,460 2.96 2.99 2.93 0 0 0
09/10/2017
2.96
 423,120 2.93 2.99 2.94 18,400 0 0.4
06/10/2017
2.93
 433,610 2.89 2.96 2.92 0 0 0
05/10/2017
2.89
 306,850 2.89 2.96 2.89 0 0 0
04/10/2017
2.89
 214,340 2.87 2.92 2.86 0 18,400 -0.4
03/10/2017
2.87
 574,090 2.95 2.98 2.76 0 0 0
02/10/2017
2.95
 347,690 2.99 3.03 2.94 0 0 0
29/09/2017
2.99
 414,550 3.00 3.03 2.97 0 0 0
28/09/2017
3.00
 450,830 3.03 3.05 2.99 0 0 0
27/09/2017
3.03
 328,060 3.01 3.06 3.01 6,000 0 0.1
26/09/2017
3.01
 417,760 3.01 3.04 2.99 0 0 0
25/09/2017
3.01
 510,810 3.07 3.07 3.01 0 0 0
22/09/2017
3.07
 457,490 3.08 3.08 3.06 3,300 6,000 -0.1
21/09/2017
3.08
 664,220 3.05 3.13 3.04 4,720 0 0.1
20/09/2017
3.05
 375,240 3.08 3.08 3.03 0 0 0
19/09/2017
3.08
 836,960 3.10 3.11 3.06 45,000 3,300 0.9
18/09/2017
3.10
 1,285,110 3.10 3.14 3.06 1,950 4,720 -0.1
15/09/2017
3.10
 1,081,030 3.14 3.15 3.08 18,000 0 0.4
14/09/2017
3.14
 647,850 3.07 3.14 3.06 60,800 45,000 0.4
13/09/2017
3.07
 884,400 2.94 3.08 2.94 69,220 0 1.5
12/09/2017
2.94
 660,860 2.93 2.94 2.92 67,800 0 1.4
11/09/2017
2.93
 1,069,340 2.96 2.96 2.92 44,000 0 0.9
08/09/2017
2.96
 799,900 2.99 3.01 2.93 34,010 3,500 0.6
07/09/2017
2.99
 662,990 3.00 3.04 2.96 17,000 500 0.4
06/09/2017
3.00
 519,460 3.00 3.01 2.95 20,200 5,300 0.3
05/09/2017
3.00
 1,087,850 2.94 3.00 2.91 16,000 1,700 0.3
01/09/2017
2.94
 651,180 2.91 2.94 2.90 62,000 26,200 0.7
31/08/2017
2.91
 1,158,400 2.90 2.95 2.90 73,000 95,500 -0.5
30/08/2017
2.90
 659,110 2.93 2.93 2.87 34,520 0 0.7
29/08/2017
2.93
 731,040 2.94 2.99 2.89 11,500 0 0.2
28/08/2017
2.94
 1,872,220 2.87 2.94 2.83 325,280 296,420 0.6
25/08/2017
2.87
 465,380 2.94 2.97 2.85 57,030 6,400 1.0
24/08/2017
2.94
 434,630 2.94 3.00 2.92 59,220 94,480 -0.7
23/08/2017
2.94
 651,630 2.99 2.99 2.87 143,100 183,000 -0.8
22/08/2017
2.99
 1,250,570 3.22 3.22 2.99 112,630 186,800 -1.6
21/08/2017
3.22
 184,370 3.28 3.31 3.18 23,000 0 0.5
18/08/2017
3.28
 974,820 3.36 3.42 3.18 114,200 62,800 1.2
17/08/2017
3.36
 0 3.36 3.36 3.36 0 0 0
16/08/2017
3.36
 0 3.36 3.36 3.36 0 0 0
15/08/2017
3.36
 0 3.36 3.36 3.36 0 0 0
14/08/2017
3.36
 0 3.49 3.36 3.49 0 0 0
11/08/2017
3.49
 571,803 3.36 3.49 3.36 10,800 0 0.3
10/08/2017
3.36
 499,830 3.35 3.36 3.18 25,600 40,000 -0.4
09/08/2017
3.35
 598,558 3.42 3.48 3.25 37,800 55,100 -0.4
08/08/2017
3.42
 598,843 3.52 3.55 3.39 38,630 113,900 -1.8
07/08/2017
3.52
 577,812 3.49 3.59 3.50 107,500 27,000 2.1
04/08/2017
3.49
 790,428 3.36 3.49 3.36 33,100 164,400 -3.2
03/08/2017
3.36
 583,335 3.21 3.36 3.21 32,000 7,600 0.6
02/08/2017
3.21
 409,162 3.18 3.21 3.15 51,000 9,800 0.9
01/08/2017
3.18
 279,993 3.18 3.21 3.17 11,200 32,200 -0.5
31/07/2017
3.18
 334,408 3.15 3.18 3.13 20,000 20,500 -0.0
28/07/2017
3.15
 258,859 3.11 3.17 3.10 15,000 19,500 -0.1
27/07/2017
3.11
 307,030 3.14 3.14 3.10 21,800 21,900 -0.0
26/07/2017
3.14
 266,241 3.07 3.15 3.07 35,100 19,500 0.4
25/07/2017
3.07
 366,404 2.97 3.07 2.97 195,300 19,500 3.8
24/07/2017
2.97
 197,652 3.00 3.00 2.96 23,500 19,500 0.1
21/07/2017
3.00
 409,975 3.00 3.03 2.97 32,200 19,500 0.3
20/07/2017
3.00
 386,685 2.99 3.00 2.92 40,000 29,500 0.2
19/07/2017
2.99
 734,375 2.94 3.07 2.94 38,000 24 0.8
18/07/2017
2.94
 711,950 2.94 2.94 2.82 351,500 17,700 6.9
17/07/2017
2.94
 603,166 3.11 3.11 2.94 50,500 120,000 -1.5
14/07/2017
3.11
 233,200 3.13 3.17 3.08 2,300 300 0.0
13/07/2017
3.13
 228,742 3.11 3.13 3.08 72,000 0 1.6
12/07/2017
3.11
 625,885 3.03 3.13 3.00 106,300 0 2.3
11/07/2017
3.03
 592,222 3.00 3.03 2.71 193,650 9,000 3.9
10/07/2017
3.00
 977,801 3.08 3.15 2.90 203,600 0 4.4
07/07/2017
3.08
 1,406,636 3.27 3.28 3.06 13,550 106,600 -2.1
06/07/2017
3.27
 741,615 3.28 3.34 3.22 120,500 209,800 -2.1
05/07/2017
3.28
 426,704 3.22 3.28 3.20 37,800 181,400 -3.3
04/07/2017
3.22
 593,165 3.17 3.31 3.18 39,700 60,500 -0.5
03/07/2017
3.17
 745,503 3.03 3.20 3.06 29,300 36,300 -0.1
30/06/2017
3.03
 252,551 3.03 3.04 3.01 35,000 2,813 0.7
29/06/2017
3.03
 336,620 3.00 3.06 3.00 29,000 2,600 0.6
28/06/2017
3.00
 365,219 3.00 3.01 2.96 300 5,000 -0.1
27/06/2017
3.00
 389,200 3.04 3.08 2.99 8,300 0 0.2
26/06/2017
3.04
 241,910 3.04 3.07 3.00 0 2,800 -0.1
23/06/2017
3.04
 473,880 3.07 3.13 2.93 0 52,900 -1.1
22/06/2017
3.07
 716,804 3.00 3.13 2.99 0 60,500 -1.3
21/06/2017
3.00
 516,247 3.01 3.01 2.96 86,100 0 1.8
20/06/2017
3.01
 610,865 2.99 3.07 2.97 5,200 50,050 -1.0
19/06/2017
2.99
 857,156 2.99 3.01 2.94 86,311 510,900 -9.0
16/06/2017
2.99
 602,763 2.97 2.99 2.89 173,013 250,100 -1.6
15/06/2017
2.97
 456,930 3.01 3.03 2.96 0 14,800 -0.3
14/06/2017
3.01
 729,931 3.01 3.06 2.97 4,000 20,000 -0.3
13/06/2017
3.01
 656,682 2.97 3.06 2.97 1,100 140,000 -3.0
12/06/2017
2.97
 888,165 2.92 3.01 2.90 200 80,100 -1.7
09/06/2017
2.92
 726,174 2.90 3.00 2.89 20,200 63,000 -0.9
08/06/2017
2.90
 467,477 2.94 2.99 2.87 8,000 2,000 0.1
07/06/2017
2.94
 2,332,950 2.72 2.96 2.72 377,900 11,900 7.6
06/06/2017
2.72
 174,560 2.69 2.72 2.68 0 0 0
05/06/2017
2.69
 671,582 2.69 2.76 2.68 5,000 217,200 -4.1
02/06/2017
2.69
 411,631 2.65 2.73 2.62 106,000 50,000 1.1
01/06/2017
2.65
 167,483 2.64 2.66 2.62 33,100 35,500 -0.0
31/05/2017
2.64
 454,353 2.69 2.69 2.61 786,800 742,300 0.8
30/05/2017
2.69
 1,541,015 2.75 2.76 2.62 107,900 12,300 1.8
29/05/2017
2.75
 1,274,174 2.72 2.78 2.71 277,100 0 5.5
26/05/2017
2.72
 692,195 2.68 2.72 2.66 135,600 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |