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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |