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)
25/05/2017
2.68
 1,522,674 2.66 2.75 2.65 15,100 4,000 0.2
24/05/2017
2.66
 1,285,244 2.66 2.78 2.59 242,800 5,000 4.5
23/05/2017
2.66
 1,384,171 2.71 2.73 2.59 382,800 1,000 7.2
22/05/2017
2.71
 1,360,415 2.72 2.96 2.65 206,500 5,000 3.9
19/05/2017
2.72
 1,825,221 2.52 2.73 2.51 297,400 279,700 0.3
18/05/2017
2.52
 768,459 2.51 2.59 2.48 10,300 0 0.2
17/05/2017
2.51
 313,225 2.54 2.58 2.48 6,600 0 0.1
16/05/2017
2.54
 592,391 2.62 2.66 2.54 31,300 2,600 0.5
15/05/2017
2.62
 847,611 2.51 2.66 2.48 10,000 6,000 0.1
12/05/2017
2.51
 817,950 2.51 2.55 2.50 7,100 437,000 -7.7
11/05/2017
2.51
 787,336 2.50 2.58 2.48 7,400 250,000 -4.4
10/05/2017
2.50
 1,434,424 2.57 2.66 2.50 155,000 0 2.8
09/05/2017
2.57
 939,857 2.35 2.57 2.37 500 0 0.0
08/05/2017
2.35
 396,000 2.28 2.35 2.27 16,000 0 0.3
05/05/2017
2.28
 341,460 2.30 2.34 2.27 90,000 0 1.5
04/05/2017
2.30
 847,912 2.17 2.33 2.19 105,800 0 1.7
03/05/2017
2.17
 576,405 2.13 2.17 2.13 20,000 0 0.3
28/04/2017
2.13
 354,214 2.13 2.16 2.10 62,000 5,000 0.9
27/04/2017
2.13
 287,776 2.09 2.13 2.09 679,800 595,800 1.3
26/04/2017
2.09
 507,338 2.09 2.13 2.07 15,500 700 0.2
25/04/2017
2.09
 222,160 2.10 2.12 2.07 58,500 0 0.9
24/04/2017
2.10
 243,304 2.14 2.17 2.10 20,000 0 0.3
21/04/2017
2.14
 1,566,427 2.07 2.27 2.10 17,500 51,500 -0.5
20/04/2017
2.07
 466,538 2.09 2.13 2.07 97,700 57,200 0.6
19/04/2017
2.09
 189,980 2.12 2.12 2.07 36,000 27,130 0.1
18/04/2017
2.12
 167,747 2.07 2.12 2.06 53,000 10 0.8
17/04/2017
2.07
 153,780 2.09 2.13 2.03 66,200 900 1.0
14/04/2017
2.09
 389,632 2.09 2.09 2.02 102,500 0 1.5
13/04/2017
2.09
 393,123 2.17 2.17 2.09 92,500 2,000 1.4
12/04/2017
2.17
 384,614 2.17 2.17 2.09 131,200 0 2.0
11/04/2017
2.17
 367,340 2.21 2.21 2.14 57,500 25,045 0.5
10/04/2017
2.21
 1,166,604 2.02 2.21 2.06 853,500 3,000 13.0
07/04/2017
2.02
 196,606 2.00 2.03 1.99 38,000 0 0.5
05/04/2017
2.00
 360,368 2.05 2.07 2.00 20,000 0 0.3
04/04/2017
2.05
 262,915 2.07 2.09 2.05 21,000 50,000 -0.4
03/04/2017
2.07
 305,844 2.10 2.13 2.06 30,100 53,000 -0.4
31/03/2017
2.10
 505,185 2.09 2.13 2.06 749,900 640,900 1.6
30/03/2017
2.09
 319,781 2.05 2.09 2.02 208,100 50,000 2.3
29/03/2017
2.05
 392,446 2.03 2.05 2.00 76,200 2,000 1.1
28/03/2017
2.03
 366,740 2.06 2.07 2.03 49,000 0 0.7
27/03/2017
2.06
 640,660 2.03 2.07 2.00 174,200 0 2.6
24/03/2017
2.03
 630,260 1.96 2.03 1.96 163,300 0 2.3
23/03/2017
1.96
 605,414 1.95 1.98 1.93 4,800 6,000 -0.0
22/03/2017
1.95
 723,326 1.99 2.00 1.95 50,300 5,000 0.6
21/03/2017
1.99
 827,296 1.98 1.99 1.95 127,700 211,900 -1.2
20/03/2017
1.98
 729,083 1.91 1.99 1.92 70,100 200,000 -1.8
17/03/2017
1.91
 1,232,850 1.85 1.95 1.86 95,300 269,000 -2.4
16/03/2017
1.85
 909,066 1.84 1.88 1.82 10,200 396,600 -5.1
15/03/2017
1.84
 194,310 1.85 1.85 1.82 30,200 50,000 -0.3
14/03/2017
1.85
 544,721 1.82 1.85 1.82 142,800 53,000 1.2
13/03/2017
1.82
 683,915 1.79 1.85 1.79 423,600 50,000 4.9
10/03/2017
1.79
 482,775 1.82 1.85 1.79 445,400 285,900 2.1
09/03/2017
1.82
 568,416 1.78 1.85 1.78 1,183,300 926,561 3.4
08/03/2017
1.78
 199,900 1.78 1.81 1.78 0 2,800 -0.0
07/03/2017
1.78
 344,484 1.78 1.81 1.77 417,100 874,000 -5.8
06/03/2017
1.78
 231,920 1.75 1.78 1.75 0 99,100 -1.3
03/03/2017
1.75
 411,000 1.77 1.78 1.75 23,800 360,000 -4.2
02/03/2017
1.77
 333,560 1.77 1.78 1.75 1,200 80,005 -1.0
01/03/2017
1.77
 355,469 1.79 1.79 1.75 0 183,000 -2.3
28/02/2017
1.79
 303,410 1.82 1.82 1.79 4,500 132,100 -1.6
27/02/2017
1.82
 279,460 1.81 1.82 1.78 48,000 104,900 -0.7
24/02/2017
1.81
 187,115 1.84 1.84 1.81 33,000 60,000 -0.3
23/02/2017
1.84
 170,280 1.85 1.86 1.82 14,000 50,600 -0.5
22/02/2017
1.85
 660,767 1.81 1.89 1.81 28,000 72,900 -0.6
21/02/2017
1.81
 189,710 1.82 1.84 1.81 47,000 0 0.6
20/02/2017
1.82
 123,602 1.79 1.82 1.78 28,000 0 0.4
17/02/2017
1.79
 215,985 1.78 1.81 1.77 146,700 0 1.9
16/02/2017
1.78
 285,900 1.77 1.79 1.77 204,700 0 2.6
15/02/2017
1.77
 158,650 1.75 1.79 1.77 40,800 94,800 -0.7
14/02/2017
1.75
 280,490 1.79 1.81 1.75 42,200 150,000 -1.4
13/02/2017
1.79
 589,920 1.71 1.81 1.71 14,000 235,000 -2.8
10/02/2017
1.71
 245,850 1.74 1.77 1.71 57,500 100,000 -0.5
09/02/2017
1.74
 208,131 1.74 1.77 1.72 99,000 100,000 -0.0
08/02/2017
1.74
 173,870 1.75 1.75 1.74 0 105,000 -1.3
07/02/2017
1.75
 383,000 1.74 1.77 1.70 111,000 210,000 -1.2
06/02/2017
1.74
 254,530 1.75 1.75 1.71 43,200 242,900 -2.5
03/02/2017
1.75
 189,820 1.71 1.77 1.68 69,000 112,500 -0.5
02/02/2017
1.71
 298,211 1.72 1.78 1.70 27,000 296,600 -3.3
25/01/2017
1.72
 175,410 1.74 1.82 1.71 40,910 150,000 -1.3
24/01/2017
1.74
 123,600 1.72 1.75 1.72 11,200 120,000 -1.3
23/01/2017
1.72
 172,723 1.77 1.77 1.72 20,000 139,500 -1.5
20/01/2017
1.77
 174,600 1.79 1.81 1.77 80,000 154,000 -0.9
19/01/2017
1.79
 341,298 1.68 1.81 1.75 239,200 100,000 1.8
18/01/2017
1.68
 322,710 1.84 1.84 1.68 254,600 37,100 2.8
17/01/2017
1.84
 56,277 1.85 1.85 1.78 20,000 7,700 0.2
16/01/2017
1.85
 52,013 1.85 1.86 1.82 35,000 0 0.5
13/01/2017
1.85
 516,150 1.85 1.86 1.82 128,100 2,000 1.7
12/01/2017
1.85
 597,718 1.82 1.85 1.79 33,000 19,900 0.2
11/01/2017
1.82
 591,713 1.85 1.86 1.79 20,000 11,800 0.1
10/01/2017
1.85
 348,112 1.86 1.88 1.85 11,800 16,100 -0.1
09/01/2017
1.86
 395,786 1.86 1.89 1.86 0 30,100 -0.4
06/01/2017
1.86
 318,419 1.86 1.89 1.86 0 19 -0.0
05/01/2017
1.86
 265,883 1.86 1.88 1.85 3,000 23,900 -0.3
04/01/2017
1.86
 177,734 1.86 1.88 1.85 1,000 40,000 -0.5
03/01/2017
1.86
 264,452 1.84 1.86 1.84 2,500 1,200 0.0
30/12/2016
1.84
 100,458 1.84 1.84 1.82 10,000 0 0.1
29/12/2016
1.84
 454,376 1.82 1.85 1.81 768,400 1,029,400 -3.4
28/12/2016
1.82
 297,450 1.82 1.84 1.81 0 143,000 -1.9
27/12/2016
1.82
 247,400 1.81 1.82 1.79 45,000 78,200 -0.4
26/12/2016
1.81
 164,819 1.79 1.81 1.78 38,000 17,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |