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)
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
27/01/2016
1.52
 343,550 1.48 1.54 1.50 0 5,000 -0.1
26/01/2016
1.48
 1,035,260 1.52 1.52 1.47 35,600 106,000 -0.8
25/01/2016
1.52
 1,562,900 1.46 1.56 1.46 54,000 50,000 0.0
22/01/2016
1.46
 1,602,701 1.37 1.46 1.37 879,300 120,500 7.9
21/01/2016
1.37
 1,062,500 1.36 1.39 1.35 0 0 0
20/01/2016
1.36
 943,740 1.37 1.41 1.33 59,000 1,000 0.6
19/01/2016
1.37
 945,605 1.32 1.39 1.20 0 10 -0.0
18/01/2016
1.32
 1,346,296 1.43 1.43 1.29 0 288,000 -2.8
15/01/2016
1.43
 500,700 1.50 1.51 1.40 50,000 100,500 -0.5
14/01/2016
1.50
 895,640 1.51 1.51 1.46 66,000 100,000 -0.4
13/01/2016
1.51
 1,302,678 1.50 1.55 1.48 53,000 100,000 -0.5
12/01/2016
1.50
 493,270 1.44 1.50 1.44 0 20,000 -0.2
11/01/2016
1.44
 180,450 1.44 1.47 1.44 0 0 0
08/01/2016
1.44
 858,700 1.50 1.64 1.43 145,400 287,000 -1.5
07/01/2016
1.50
 956,025 1.56 1.71 1.46 1,400 252,000 -2.7
06/01/2016
1.56
 167,780 1.55 1.70 1.52 5,000 30,000 -0.3
05/01/2016
1.55
 246,110 1.56 1.71 1.52 0 0 0
04/01/2016
1.56
 902,700 1.63 1.72 1.56 74,300 0 0.9
31/12/2015
1.63
 517,750 1.63 1.63 1.59 300 0 0.0
30/12/2015
1.63
 742,103 1.60 1.67 1.60 99,383 0 1.2
29/12/2015
1.60
 1,203,871 1.52 1.62 1.52 259,500 3,000 3.0
28/12/2015
1.52
 597,000 1.52 1.56 1.52 92,400 200,000 -1.2
25/12/2015
1.52
 445,840 1.52 1.56 1.50 101,000 0 1.2
24/12/2015
1.52
 565,996 1.48 1.55 1.50 222,010 121,000 1.1
23/12/2015
1.48
 795,610 1.52 1.55 1.48 3,000 417,400 -4.7
22/12/2015
1.52
 685,010 1.55 1.59 1.52 0 200,000 -2.3
21/12/2015
1.55
 664,400 1.59 1.60 1.55 45,000 365,000 -3.7
18/12/2015
1.59
 362,370 1.62 1.64 1.58 10,000 100,000 -1.1
17/12/2015
1.62
 527,500 1.63 1.66 1.60 4,800 200,000 -2.3
16/12/2015
1.63
 797,800 1.60 1.66 1.60 0 130,000 -1.6
15/12/2015
1.60
 323,750 1.62 1.64 1.59 0 110,000 -1.3
14/12/2015
1.62
 226,600 1.64 1.67 1.62 0 120,000 -1.4
11/12/2015
1.64
 224,000 1.64 1.67 1.64 5,000 20,000 -0.2
10/12/2015
1.64
 180,560 1.68 1.70 1.64 9,000 20,000 -0.1
09/12/2015
1.68
 224,770 1.72 1.72 1.68 31,000 20,000 0.1
08/12/2015
1.72
 442,100 1.70 1.72 1.67 0 120,000 -1.5
07/12/2015
1.70
 87,490 1.72 1.72 1.68 0 20,000 -0.3
04/12/2015
1.72
 163,100 1.70 1.72 1.68 0 50,000 -0.6
03/12/2015
1.70
 454,540 1.70 1.75 1.70 0 150,000 -1.9
02/12/2015
1.70
 567,550 1.71 1.75 1.70 1,000 280,000 -3.5
01/12/2015
1.71
 264,850 1.74 1.77 1.71 0 0 0
30/11/2015
1.74
 474,450 1.78 1.78 1.74 0 0 0
27/11/2015
1.78
 450,210 1.79 1.81 1.77 0 0 0
26/11/2015
1.79
 425,150 1.82 1.83 1.79 3,100 0 0.0
25/11/2015
1.82
 463,400 1.85 1.85 1.81 0 6,200 -0.1
24/11/2015
1.85
 387,265 1.83 1.86 1.81 0 7,800 -0.1
23/11/2015
1.83
 775,532 1.79 1.85 1.79 0 3,000 -0.0
20/11/2015
1.79
 327,060 1.77 1.81 1.75 0 0 0
19/11/2015
1.77
 183,822 1.79 1.81 1.77 0 0 0
18/11/2015
1.79
 268,515 1.78 1.82 1.78 0 0 0
17/11/2015
1.78
 210,400 1.78 1.81 1.78 0 0 0
16/11/2015
1.78
 177,260 1.82 1.82 1.78 0 0 0
13/11/2015
1.82
 393,195 1.82 1.83 1.81 0 64,000 -0.9
12/11/2015
1.82
 468,100 1.81 1.83 1.78 0 86,600 -1.2
11/11/2015
1.81
 461,969 1.82 1.85 1.81 0 0 0
10/11/2015
1.82
 271,910 1.86 1.86 1.82 0 0 0
09/11/2015
1.86
 204,305 1.86 1.86 1.83 0 0 0
06/11/2015
1.86
 182,030 1.90 1.90 1.86 0 0 0
05/11/2015
1.90
 796,600 1.89 1.91 1.89 20,000 0 0.3
04/11/2015
1.89
 1,313,720 1.87 1.93 1.87 108,000 0 1.5
03/11/2015
1.87
 538,335 1.83 1.87 1.82 36,000 85 0.5
02/11/2015
1.83
 425,950 1.86 1.89 1.81 3,000 0 0.0
30/10/2015
1.86
 215,070 1.87 1.89 1.86 31,800 0 0.4
29/10/2015
1.87
 2,005,850 1.83 1.87 1.83 266,000 31,900 3.2
28/10/2015
1.83
 466,700 1.85 1.86 1.82 1,000 0 0.0
27/10/2015
1.85
 1,403,250 1.82 1.86 1.79 0 0 0
26/10/2015
1.82
 417,190 1.81 1.83 1.79 75,000 0 1.0
23/10/2015
1.81
 1,113,604 1.81 1.85 1.81 2,400 0 0.0
22/10/2015
1.81
 1,053,741 1.74 1.81 1.74 0 0 0
21/10/2015
1.74
 586,510 1.72 1.78 1.56 0 0 0
20/10/2015
1.72
 1,328,965 1.79 1.81 1.72 0 0 0
19/10/2015
1.79
 854,540 1.81 1.82 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |