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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |