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)
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
23/12/2016
1.79
 578,719 1.81 1.81 1.78 20,400 375,000 -4.6
22/12/2016
1.81
 232,150 1.79 1.81 1.78 46,000 75,100 -0.4
21/12/2016
1.79
 414,550 1.79 1.84 1.78 0 110,000 -1.4
20/12/2016
1.79
 771,225 1.82 1.84 1.79 56,000 257,000 -2.6
19/12/2016
1.82
 995,100 1.77 1.85 1.77 0 444,000 -5.8
16/12/2016
1.77
 470,675 1.71 1.78 1.70 0 186,134 -2.3
15/12/2016
1.71
 561,777 1.68 1.71 1.67 20,000 108,200 -1.1
14/12/2016
1.68
 136,900 1.68 1.70 1.67 0 75,600 -0.9
13/12/2016
1.68
 215,400 1.67 1.68 1.65 117,000 0 1.4
12/12/2016
1.67
 222,970 1.68 1.70 1.65 52,000 0 0.6
09/12/2016
1.68
 238,485 1.68 1.68 1.65 160,100 21,000 1.7
08/12/2016
1.68
 254,365 1.65 1.68 1.64 129,000 33,000 1.1
07/12/2016
1.65
 210,350 1.63 1.65 1.61 85,000 0 1.0
06/12/2016
1.63
 255,500 1.64 1.64 1.61 40,000 27,000 0.2
05/12/2016
1.64
 244,000 1.65 1.65 1.61 25,000 26,800 -0.0
02/12/2016
1.65
 253,577 1.63 1.65 1.63 19,502 74,000 -0.6
01/12/2016
1.63
 356,160 1.63 1.64 1.61 3,360 120,400 -1.4
30/11/2016
1.63
 132,510 1.60 1.63 1.60 17,000 3,000 0.2
29/11/2016
1.60
 123,640 1.61 1.63 1.60 2,000 7,100 -0.1
28/11/2016
1.61
 147,035 1.64 1.64 1.61 15,000 23,000 -0.1
25/11/2016
1.64
 149,080 1.65 1.65 1.64 0 0 0
24/11/2016
1.65
 103,150 1.67 1.67 1.65 17,800 0 0.2
23/11/2016
1.67
 278,600 1.64 1.67 1.64 209,000 100,000 1.3
22/11/2016
1.64
 290,796 1.63 1.67 1.63 87,800 15,000 0.9
21/11/2016
1.63
 285,023 1.64 1.65 1.61 34,500 176,500 -1.6
18/11/2016
1.64
 168,388 1.67 1.68 1.64 10,000 31,100 -0.2
17/11/2016
1.67
 192,434 1.68 1.68 1.65 78,100 28,400 0.6
16/11/2016
1.68
 188,265 1.68 1.71 1.68 12,400 158,000 -1.7
15/11/2016
1.68
 464,559 1.68 1.71 1.67 200,000 200,000 0.0
14/11/2016
1.68
 202,011 1.70 1.72 1.65 11,100 78,900 -0.8
11/11/2016
1.70
 197,782 1.71 1.72 1.68 512,100 524,500 -0.2
10/11/2016
1.71
 265,700 1.68 1.75 1.68 905,600 1,100,000 -2.4
09/11/2016
1.68
 307,100 1.72 1.72 1.63 0 11,100 -0.1
08/11/2016
1.72
 72,850 1.71 1.74 1.71 600 0 0.0
07/11/2016
1.71
 149,800 1.70 1.72 1.64 0 5,600 -0.1
04/11/2016
1.70
 151,140 1.71 1.72 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |