CTCP Chứng khoán VNDirect (vnd)

15.75
-0.40
(-2.48%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
1.71
 309,983 1.75 1.78 1.70 111,900 100 1.4
03/08/2016
1.75
 157,302 1.75 1.78 1.74 62,000 0 0.8
02/08/2016
1.75
 441,402 1.81 1.81 1.75 166,400 0 2.2
01/08/2016
1.81
 420,392 1.81 1.82 1.79 188,400 0 2.5
29/07/2016
1.81
 502,110 1.81 1.83 1.79 232,300 0 3.1
28/07/2016
1.81
 614,428 1.77 1.85 1.75 218,400 0 2.9
27/07/2016
1.77
 273,050 1.77 1.79 1.75 50,500 5,000 0.6
26/07/2016
1.77
 340,506 1.77 1.79 1.72 144,200 0 1.9
25/07/2016
1.77
 383,915 1.78 1.82 1.77 60,800 0 0.8
22/07/2016
1.78
 1,114,515 1.82 1.82 1.74 344,900 2,500 4.5
21/07/2016
1.82
 880,250 1.86 1.86 1.81 445,100 0 6.0
20/07/2016
1.86
 660,230 1.87 1.91 1.85 219,000 2,900 3.0
19/07/2016
1.87
 2,037,490 1.85 1.93 1.83 469,800 0 6.5
18/07/2016
1.85
 673,000 1.83 1.86 1.82 138,200 90,000 0.7
15/07/2016
1.83
 509,934 1.82 1.85 1.78 94,400 0 1.3
14/07/2016
1.82
 1,527,270 1.85 1.90 1.82 472,320 500 6.5
13/07/2016
1.85
 1,235,931 1.83 1.89 1.83 350,600 0 4.8
12/07/2016
1.83
 1,786,294 1.74 1.85 1.74 863,800 0 11.4
11/07/2016
1.74
 1,441,500 1.82 1.89 1.74 235,000 0 3.2
08/07/2016
1.82
 1,778,149 1.85 1.91 1.78 156,900 375 2.1
07/07/2016
1.85
 1,330,897 1.77 1.85 1.75 226,500 0 3.0
06/07/2016
1.77
 440,747 1.78 1.81 1.72 1,100 300 0.0
05/07/2016
1.78
 1,480,025 1.72 1.87 1.75 141,600 5,000 1.8
04/07/2016
1.72
 2,021,860 1.58 1.72 1.59 109,300 51,700 0.7
01/07/2016
1.58
 772,505 1.58 1.59 1.56 230,000 50,000 2.1
30/06/2016
1.58
 769,322 1.54 1.60 1.54 225,000 0 2.6
29/06/2016
1.54
 980,210 1.54 1.56 1.54 219,300 0 2.5
28/06/2016
1.54
 469,748 1.52 1.54 1.52 221,700 100,000 1.4
27/06/2016
1.52
 581,522 1.52 1.54 1.50 306,300 0 3.5
24/06/2016
1.52
 1,810,428 1.62 1.62 1.46 50,000 68,700 -0.2
23/06/2016
1.62
 295,622 1.60 1.62 1.60 70,700 0 0.8
22/06/2016
1.60
 383,110 1.63 1.63 1.60 64,000 61,000 0.0
21/06/2016
1.63
 512,950 1.64 1.67 1.63 170,000 61,000 1.3
20/06/2016
1.64
 463,355 1.63 1.64 1.63 200,000 0 2.4
17/06/2016
1.63
 773,923 1.67 1.67 1.62 60,000 101,000 -0.5
16/06/2016
1.67
 680,140 1.70 1.71 1.67 83,200 60,000 0.3
15/06/2016
1.70
 933,407 1.70 1.70 1.66 8,400 61,600 -0.7
14/06/2016
1.70
 593,752 1.68 1.70 1.66 35,000 53,700 -0.2
13/06/2016
1.68
 1,017,930 1.70 1.70 1.64 10,800 3,600 0.1
10/06/2016
1.70
 1,766,827 1.64 1.71 1.64 432,900 250,000 2.3
09/06/2016
1.64
 1,997,542 1.60 1.68 1.59 150,500 320,000 -2.1
08/06/2016
1.60
 1,578,700 1.58 1.62 1.58 283,000 380,000 -1.1
07/06/2016
1.58
 613,248 1.58 1.60 1.56 0 160,000 -1.9
06/06/2016
1.58
 687,396 1.60 1.62 1.58 75,000 0 0.9
03/06/2016
1.60
 1,239,000 1.62 1.63 1.59 5,500 0 0.1
02/06/2016
1.62
 541,307 1.62 1.62 1.60 0 100 -0.0
01/06/2016
1.62
 1,706,365 1.59 1.63 1.58 14,000 6,000 0.1
31/05/2016
1.59
 530,300 1.59 1.60 1.58 166,200 2,000 1.9
30/05/2016
1.59
 779,571 1.55 1.60 1.58 0 5,000 -0.1
27/05/2016
1.55
 309,655 1.54 1.58 1.55 41,300 0 0.5
26/05/2016
1.54
 392,355 1.56 1.63 1.54 0 0 0
25/05/2016
1.56
 585,300 1.56 1.60 1.56 0 5,000 -0.1
24/05/2016
1.56
 351,716 1.56 1.58 1.54 0 0 0
23/05/2016
1.56
 364,083 1.56 1.56 1.54 0 190,000 -2.2
20/05/2016
1.56
 315,700 1.56 1.59 1.56 0 0 0
19/05/2016
1.56
 216,056 1.59 1.59 1.56 40,000 0 0.5
18/05/2016
1.59
 584,400 1.59 1.59 1.58 0 11,100 -0.1
17/05/2016
1.59
 911,200 1.58 1.59 1.56 0 20,000 -0.2
16/05/2016
1.58
 601,285 1.56 1.58 1.56 0 0 0
13/05/2016
1.56
 1,184,840 1.58 1.59 1.56 0 159,000 -1.9
12/05/2016
1.58
 794,400 1.59 1.60 1.56 0 3,000 -0.0
11/05/2016
1.59
 1,041,548 1.59 1.62 1.58 100,000 0 1.2
10/05/2016
1.59
 648,610 1.59 1.59 1.56 222,000 4,000 2.6
09/05/2016
1.59
 970,750 1.59 1.62 1.58 0 0 0
06/05/2016
1.59
 1,618,228 1.58 1.63 1.56 0 4,100 -0.0
05/05/2016
1.58
 863,990 1.59 1.59 1.56 0 2,000 -0.0
04/05/2016
1.59
 1,387,820 1.59 1.59 1.56 484,400 0 5.6
29/04/2016
1.59
 1,036,600 1.58 1.59 1.55 0 0 0
28/04/2016
1.58
 838,801 1.56 1.59 1.55 0 0 0
27/04/2016
1.56
 651,435 1.56 1.59 1.55 7,700 0 0.1
26/04/2016
1.56
 1,070,100 1.60 1.62 1.55 0 651,800 -7.6
25/04/2016
1.60
 544,730 1.59 1.62 1.59 0 0 0
22/04/2016
1.59
 1,256,765 1.56 1.60 1.54 0 0 0
21/04/2016
1.56
 727,100 1.55 1.56 1.54 107,000 125,000 -0.2
20/04/2016
1.55
 626,635 1.56 1.58 1.52 72,000 126,000 -0.6
19/04/2016
1.56
 562,810 1.59 1.59 1.55 88,000 0 1.0
15/04/2016
1.59
 1,016,820 1.60 1.63 1.59 256,000 190,000 0.8
14/04/2016
1.60
 498,700 1.60 1.62 1.54 161,000 0 1.9
13/04/2016
1.60
 1,120,430 1.62 1.63 1.58 18,000 160,000 -1.7
12/04/2016
1.62
 1,011,720 1.59 1.62 1.59 20,000 0 0.2
11/04/2016
1.59
 987,910 1.58 1.60 1.58 23,900 3,000 0.2
08/04/2016
1.58
 1,032,800 1.59 1.60 1.56 115,700 0 1.4
07/04/2016
1.59
 637,205 1.59 1.60 1.56 191,900 0 2.3
06/04/2016
1.59
 403,510 1.58 1.59 1.55 158,700 0 1.9
05/04/2016
1.58
 1,531,620 1.51 1.59 1.51 230,200 0 2.7
04/04/2016
1.51
 550,119 1.50 1.54 1.50 14,800 0 0.2
01/04/2016
1.50
 528,070 1.50 1.51 1.48 77,100 58,165 0.2
31/03/2016
1.50
 677,700 1.52 1.55 1.50 273,000 0 3.1
30/03/2016
1.52
 722,340 1.52 1.56 1.51 145,800 300,000 -1.7
29/03/2016
1.52
 629,826 1.55 1.58 1.52 0 5,000 -0.1
28/03/2016
1.55
 505,960 1.55 1.58 1.55 97,730 20,000 0.9
25/03/2016
1.55
 866,188 1.58 1.59 1.52 0 8,405 -0.1
24/03/2016
1.58
 826,130 1.59 1.62 1.58 51,800 0 0.6
23/03/2016
1.59
 882,300 1.60 1.62 1.58 32,200 281,100 -2.9
22/03/2016
1.60
 455,200 1.60 1.62 1.58 55,000 17,000 0.4
21/03/2016
1.60
 645,200 1.60 1.63 1.60 16,100 0 0.2
18/03/2016
1.60
 799,537 1.64 1.66 1.60 18,100 60,000 -0.5
17/03/2016
1.64
 820,220 1.62 1.64 1.62 10,000 0 0.1
16/03/2016
1.62
 397,300 1.63 1.64 1.59 0 0 0
15/03/2016
1.63
 1,071,083 1.67 1.67 1.62 0 387,700 -4.7

Chính sách bảo mật | Điều khoản sử dụng |