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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |