CTCP Chứng khoán VNDirect (vnd)

18.50
0.05
(0.27%)
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
(2025-12-31) 		-1 -5.14% 351,068,300 -628,600 -15.4
18.45
20.80
18.50
2 tháng
(2025-12-01) 		0.25 1.37% 673,421,000 24,883,800 481.6
17.50
20.80
18.50
3 tháng
(2025-11-03) 		-0.35 -1.86% 987,031,000 -11,306,500 -225.8
17.50
20.80
18.50
6 tháng
(2025-08-04) 		-4.80 -20.65% 3,129,198,700 -88,750,104 -2,106.1
17.50
26.80
18.50
12 tháng
(2025-02-04) 		6.43 53.48% 6,266,524,300 20,013,618 -533.5
12.02
26.80
18.50
24 tháng
(2024-02-15) 		-0.49 -2.60% 9,790,665,500 -140,732,890 -3,495.7
10.91
26.80
18.50
36 tháng
(2023-02-15) 		6.92 60.02% 16,295,911,200 -164,579,531 -3,803.4
10.91
26.80
18.50
60 tháng
(2021-02-25) 		12.82 227.89% 22,797,070,116 -110,610,615 -3,476.4
5.56
28.65
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
1.67
 735,130 1.67 1.70 1.64 0 204,300 -2.5
11/03/2016
1.67
 1,364,930 1.67 1.71 1.62 68,500 15,000 0.7
10/03/2016
1.67
 2,008,105 1.62 1.67 1.62 100,000 9,800 1.1
09/03/2016
1.62
 769,950 1.60 1.63 1.59 100,000 0 1.2
08/03/2016
1.60
 2,553,983 1.58 1.64 1.51 36,900 310,000 -3.3
07/03/2016
1.58
 1,296,730 1.59 1.60 1.56 36,100 320,200 -3.3
04/03/2016
1.59
 550,175 1.59 1.59 1.58 15,000 275,000 -3.0
03/03/2016
1.59
 598,030 1.58 1.60 1.58 21,000 150,000 -1.5
02/03/2016
1.58
 1,235,110 1.58 1.63 1.58 0 312,600 -3.7
01/03/2016
1.58
 897,450 1.59 1.60 1.56 0 0 0
29/02/2016
1.59
 830,630 1.58 1.62 1.58 0 0 0
26/02/2016
1.58
 792,100 1.55 1.59 1.56 0 200,000 -2.3
25/02/2016
1.55
 921,600 1.60 1.60 1.55 2,600 250,000 -2.9
24/02/2016
1.60
 1,297,240 1.56 1.60 1.56 380,000 600,000 -2.6
23/02/2016
1.56
 1,336,637 1.60 1.64 1.56 0 253,000 -3.0
22/02/2016
1.60
 1,845,555 1.52 1.63 1.54 10,000 3,000 0.1
19/02/2016
1.52
 285,100 1.54 1.54 1.51 77,000 0 0.9
18/02/2016
1.54
 762,238 1.50 1.55 1.51 0 0 0
17/02/2016
1.50
 464,435 1.52 1.55 1.50 80,000 144,900 -0.7
16/02/2016
1.52
 418,900 1.51 1.52 1.51 39,800 131,000 -1.0
15/02/2016
1.51
 230,435 1.54 1.54 1.51 330,000 460,300 -1.5
05/02/2016
1.54
 621,900 1.51 1.55 1.48 246,900 0 2.8
04/02/2016
1.51
 243,100 1.48 1.51 1.50 62,600 0 0.7
03/02/2016
1.48
 355,200 1.48 1.52 1.46 47,100 300 0.5
02/02/2016
1.48
 830,970 1.51 1.54 1.48 1,000,000 0 11.2
01/02/2016
1.51
 374,060 1.55 1.55 1.51 40,000 0 0.5
29/01/2016
1.55
 665,420 1.54 1.55 1.50 80,000 0 0.9
28/01/2016
1.54
 464,640 1.52 1.55 1.48 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |