CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
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
(2026-08-17) 		-1 -6.19% 156,458,200 -5,060,012 0
14.60
16.90
14.60
2 tháng
(2026-07-16) 		-2.50 -14.16% 430,959,200 5,127,867 0
14.60
17.85
14.60
3 tháng
(2026-06-16) 		-3.10 -16.99% 792,505,300 10,558,291 0
14.60
18.75
14.60
6 tháng
(2026-03-18) 		-1 -6.19% 1,636,267,600 -25,787,537 -42.7
14.30
18.75
14.60
12 tháng
(2025-09-19) 		-7.55 -33.26% 3,779,254,400 -100,380,437 -1,632.1
14.30
23.85
14.60
24 tháng
(2024-09-24) 		0.80 5.59% 9,057,272,200 -48,877,191 -1,205.8
10.91
26.80
14.60
36 tháng
(2023-10-02) 		-2.23 -12.82% 13,899,082,000 -183,326,189 -3,858.3
10.91
26.80
14.60
60 tháng
(2021-10-11) 		-1.97 -11.52% 23,655,502,600 -147,460,218 -3,621.8
8
28.65
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |