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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |