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)
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
06/09/2016
1.78
 297,250 1.75 1.78 1.74 123,000 0 1.5
05/09/2016
1.75
 282,700 1.78 1.78 1.75 178,500 140,000 0.5
01/09/2016
1.78
 152,750 1.77 1.78 1.75 71,000 0 0.9
31/08/2016
1.77
 221,050 1.77 1.79 1.77 95,000 0 1.2
30/08/2016
1.77
 148,530 1.75 1.78 1.75 30,500 0 0.4
29/08/2016
1.75
 310,100 1.77 1.79 1.75 72,300 9,500 0.8
26/08/2016
1.77
 452,235 1.75 1.82 1.75 150,000 16,400 1.7
25/08/2016
1.75
 137,518 1.79 1.79 1.75 50,000 0 0.6
24/08/2016
1.79
 58,900 1.78 1.79 1.78 13,800 2,000 0.2
23/08/2016
1.78
 292,700 1.77 1.78 1.75 160,500 50,000 1.4
22/08/2016
1.77
 116,800 1.79 1.79 1.77 15,000 0 0.2
19/08/2016
1.79
 594,750 1.84 1.84 1.78 167,500 134,400 0.4
18/08/2016
1.84
 589,612 1.84 1.85 1.82 267,400 42,000 3.0
17/08/2016
1.84
 209,605 1.84 1.84 1.81 58,000 0 0.8
16/08/2016
1.84
 816,749 1.77 1.84 1.77 183,100 5,000 2.3
15/08/2016
1.77
 257,250 1.75 1.78 1.74 51,000 0 0.6
12/08/2016
1.75
 240,876 1.79 1.81 1.75 50,600 0 0.6
11/08/2016
1.79
 433,351 1.77 1.79 1.77 140,000 5,000 1.7
10/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2016
1.77
 236,225 1.74 1.79 1.75 87,100 0 1.1
09/08/2016
1.74
 242,825 1.72 1.75 1.72 57,000 0 0.7
08/08/2016
1.72
 386,850 1.72 1.75 1.70 166,900 0 2.1
05/08/2016
1.72
 545,860 1.71 1.72 1.67 126,600 0 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |