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)
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
03/11/2016
1.71
 280,790 1.72 1.74 1.68 6,100 560 0.1
02/11/2016
1.72
 291,157 1.75 1.77 1.70 0 0 0
01/11/2016
1.75
 99,810 1.77 1.78 1.75 0 0 0
31/10/2016
1.77
 221,510 1.79 1.82 1.77 0 2,800 -0.0
28/10/2016
1.79
 219,252 1.81 1.82 1.79 0 2,800 -0.0
27/10/2016
1.81
 87,100 1.81 1.82 1.79 57,400 57,700 -0.0
26/10/2016
1.81
 448,239 1.82 1.89 1.79 99,919 0 1.3
25/10/2016
1.82
 204,355 1.85 1.85 1.81 0 0 0
24/10/2016
1.85
 239,261 1.86 1.86 1.84 0 200 -0.0
21/10/2016
1.86
 476,750 1.88 1.92 1.85 765,000 850,000 -1.1
20/10/2016
1.88
 463,969 1.88 1.92 1.86 250,000 250,000 0
19/10/2016
1.88
 191,810 1.85 1.88 1.85 0 0 0
18/10/2016
1.85
 125,503 1.88 1.88 1.84 0 15,000 -0.2
17/10/2016
1.88
 158,493 1.86 1.89 1.84 4,000 0 0.1
14/10/2016
1.86
 215,862 1.89 1.89 1.85 5,000 0 0.1
13/10/2016
1.89
 184,410 1.85 1.89 1.84 140,000 138,000 0.0
12/10/2016
1.85
 285,853 1.86 1.88 1.82 0 4,000 -0.1
11/10/2016
1.86
 393,710 1.88 1.89 1.82 2,000 5,000 -0.0
10/10/2016
1.88
 201,305 1.91 1.92 1.88 3,300 2,000 0.0
07/10/2016
1.91
 505,860 1.92 1.93 1.89 8,000 0 0.1
06/10/2016
1.92
 248,260 1.95 1.98 1.92 20 2,000 -0.0
05/10/2016
1.95
 275,935 1.95 1.98 1.93 0 3,200 -0.0
04/10/2016
1.95
 582,054 2.02 2.03 1.89 4 8,100 -0.1
03/10/2016
2.02
 827,160 1.96 2.03 1.96 61,200 0 0.9
30/09/2016
1.96
 339,035 1.93 1.99 1.93 0 20 -0.0
29/09/2016
1.93
 302,956 1.95 1.96 1.92 400 0 0.0
28/09/2016
1.95
 1,322,570 1.84 1.96 1.85 500 61,200 -0.8
27/09/2016
1.84
 158,440 1.86 1.86 1.84 0 0 0
26/09/2016
1.86
 83,470 1.85 1.86 1.82 0 400 -0.0
23/09/2016
1.85
 264,505 1.86 1.88 1.84 80,100 500 1.1
22/09/2016
1.86
 388,482 1.86 1.89 1.85 156,500 0 2.1
21/09/2016
1.86
 552,830 1.82 1.86 1.81 246,500 0 3.3
20/09/2016
1.82
 270,640 1.79 1.82 1.78 90,000 10,000 1.0
19/09/2016
1.79
 227,670 1.77 1.81 1.77 152,000 25,000 1.6
16/09/2016
1.77
 111,700 1.77 1.78 1.75 10,000 4,000 0.1
15/09/2016
1.77
 193,000 1.79 1.81 1.77 1,100 0 0.0
14/09/2016
1.79
 358,910 1.84 1.84 1.79 0 5,000 -0.1
13/09/2016
1.84
 248,000 1.81 1.85 1.81 104,300 1,000 1.4
12/09/2016
1.81
 388,160 1.85 1.85 1.78 119,100 2,100 1.5
09/09/2016
1.85
 1,115,689 1.81 1.88 1.81 92,500 105,000 -0.2
08/09/2016
1.81
 590,764 1.77 1.84 1.75 182,100 0 2.4
07/09/2016
1.77
 95,960 1.78 1.78 1.75 15,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |