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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |