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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |