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)
08/09/2015
1.90
 1,206,355 1.85 1.90 1.82 200,500 1,200 2.8
07/09/2015
1.85
 585,400 1.86 1.89 1.85 50,000 5,200 0.6
04/09/2015
1.86
 1,436,468 1.85 1.89 1.85 710,000 138,300 7.9
03/09/2015
1.85
 1,944,662 1.93 1.94 1.85 0 36,900 -0.5
01/09/2015
1.93
 1,050,700 1.94 1.98 1.93 205,000 0 3.0
31/08/2015
1.94
 2,946,820 1.93 1.99 1.91 620,000 90,000 7.7
28/08/2015
1.93
 3,713,760 1.86 1.98 1.86 332,600 538,700 -3.0
27/08/2015
1.86
 1,757,125 1.85 1.89 1.85 451,800 0 6.2
26/08/2015
1.85
 1,691,450 1.75 1.87 1.75 100,000 57,000 0.6
25/08/2015
1.75
 1,123,395 1.77 1.83 1.59 107,000 3,000 1.4
24/08/2015
1.77
 2,398,130 1.95 1.95 1.77 100,000 209,500 -1.4
21/08/2015
1.95
 1,711,365 1.98 1.98 1.86 31,700 222,550 -2.7
20/08/2015
1.98
 1,029,550 2.03 2.08 1.98 3,000 6,000 -0.0
19/08/2015
2.03
 2,864,820 1.94 2.05 1.89 351,200 331,000 0.3
18/08/2015
1.94
 2,365,680 1.93 1.95 1.87 0 1,091,300 -15.5
17/08/2015
1.93
 884,299 1.99 2.01 1.90 0 0 0
14/08/2015
1.99
 898,625 1.97 1.99 1.93 0 400 -0.0
13/08/2015
1.97
 1,019,130 1.98 2.01 1.93 3,400 8,000 -0.1
12/08/2015
1.98
 2,016,571 1.95 1.99 1.93 580,000 18,000 8.2
11/08/2015
1.95
 1,577,760 1.99 2.03 1.95 5,300 6,000 -0.0
10/08/2015
1.99
 867,122 1.94 2.02 1.97 0 43,000 -0.6
07/08/2015
1.94
 674,557 1.93 1.97 1.89 100,000 13,000 1.3
06/08/2015
1.93
 631,080 1.97 1.97 1.93 72,000 2,000 1.0
05/08/2015
1.97
 602,810 1.93 1.97 1.94 66,000 0 1.0
04/08/2015
1.93
 1,721,492 1.91 1.97 1.90 89,200 2,000 1.2
03/08/2015
1.91
 2,134,800 2.01 2.01 1.89 233,500 141,200 1.3
31/07/2015
2.01
 1,279,397 2.08 2.09 1.99 2,000 21,000 -0.3
30/07/2015
2.08
 1,289,735 2.03 2.09 2.02 37,900 32,600 0.1
29/07/2015
2.03
 960,708 2.05 2.08 2.02 1,700 51,500 -0.8
28/07/2015
2.05
 2,025,190 2.12 2.16 2.05 303,200 94,500 3.3
27/07/2015
2.12
 2,937,088 2.06 2.20 2.06 154,000 309,000 -2.5
24/07/2015
2.06
 2,144,179 1.99 2.08 1.97 150,600 104,000 0.7
23/07/2015
1.99
 3,369,800 1.98 2.08 1.97 561,500 110,500 6.8
22/07/2015
1.98
 2,140,591 1.86 1.98 1.83 300,100 262,800 0.6
21/07/2015
1.86
 1,875,975 1.89 1.90 1.83 348,500 781,500 -6.0
20/07/2015
1.89
 882,915 1.93 1.93 1.86 100,100 50,000 0.7
17/07/2015
1.93
 1,381,728 1.94 1.95 1.90 230,200 52,000 2.6
16/07/2015
1.94
 1,064,772 1.91 1.94 1.89 392,500 315,150 1.1
15/07/2015
1.91
 2,155,172 1.93 1.95 1.91 440,700 1,000 6.3
14/07/2015
1.93
 2,863,165 1.87 1.97 1.87 526,000 219,400 4.3
13/07/2015
1.87
 934,910 1.87 1.91 1.86 0 2,000 -0.0
10/07/2015
1.87
 1,867,623 1.90 1.95 1.87 28,000 1,000 0.4
09/07/2015
1.90
 2,111,155 1.83 1.90 1.81 21,500 25,000 -0.0
08/07/2015
1.83
 3,059,899 1.94 1.94 1.83 8,500 220,900 -2.9
07/07/2015
1.94
 1,790,893 1.97 1.99 1.94 300,700 5,100 4.3
06/07/2015
1.97
 2,580,109 1.91 1.97 1.91 700,200 65,500 9.2
03/07/2015
1.91
 2,443,535 1.93 1.99 1.91 117,100 148,100 -0.5
02/07/2015
1.93
 1,803,155 1.91 1.95 1.90 7,800 511,100 -7.2
01/07/2015
1.91
 2,426,982 1.89 1.98 1.89 97,300 84,000 0.2
30/06/2015
1.89
 1,843,604 1.99 2.01 1.89 725,258 449,158 4.0
29/06/2015
1.99
 3,491,140 1.95 1.99 1.93 1,458,500 564,500 13.1
26/06/2015
1.95
 6,187,956 1.86 2.01 1.83 1,485,000 1,064,200 6.1
25/06/2015
1.86
 1,115,552 1.85 1.87 1.81 150,000 97,400 0.7
24/06/2015
1.85
 2,058,970 1.81 1.86 1.81 10,000 379,100 -5.0
23/06/2015
1.81
 798,692 1.83 1.85 1.81 2,000 43,400 -0.6
22/06/2015
1.83
 989,037 1.85 1.86 1.82 100 52,075 -0.7
19/06/2015
1.85
 1,343,831 1.86 1.93 1.83 20,000 15,600 0.1
18/06/2015
1.86
 2,434,662 1.79 1.89 1.81 150,000 0 2.1
17/06/2015
1.79
 2,895,208 1.81 1.85 1.74 0 292,000 -3.8
16/06/2015
1.81
 1,295,830 1.86 1.87 1.79 0 9,110 -0.1
15/06/2015
1.86
 4,114,427 1.77 1.91 1.77 1,059,200 5,400 14.6
12/06/2015
1.77
 4,486,263 1.63 1.79 1.64 1,049,800 17,800 13.2
11/06/2015
1.63
 1,365,631 1.59 1.66 1.60 109,700 0 1.3
10/06/2015
1.59
 722,550 1.58 1.62 1.56 1,200 2,000 -0.0
09/06/2015
1.58
 712,300 1.62 1.64 1.58 6,100 0 0.1
08/06/2015
1.62
 994,116 1.63 1.68 1.62 100,200 0 1.2
05/06/2015
1.63
 1,064,500 1.58 1.66 1.56 100,000 0 1.2
04/06/2015
1.58
 741,885 1.60 1.63 1.58 17,300 22,000 -0.1
03/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2015
1.60
 949,077 1.56 1.62 1.58 106,000 40,000 0.8
02/06/2015
1.56
 1,351,390 1.55 1.59 1.54 512,000 0 6.2
01/06/2015
1.55
 458,611 1.55 1.58 1.54 9,000 0 0.1
29/05/2015
1.55
 857,455 1.56 1.58 1.51 379,700 425,000 -0.5
28/05/2015
1.56
 1,255,883 1.52 1.59 1.51 100,000 6,400 1.1
27/05/2015
1.52
 455,480 1.51 1.55 1.50 5,700 0 0.1
26/05/2015
1.51
 665,568 1.52 1.55 1.50 175,000 0 2.1
25/05/2015
1.52
 709,314 1.50 1.54 1.49 5,000 300 0.1
22/05/2015
1.50
 532,125 1.50 1.51 1.47 160,900 10,010 1.8
21/05/2015
1.50
 1,536,615 1.45 1.52 1.43 280,000 6,000 3.1
20/05/2015
1.45
 1,756,247 1.32 1.45 1.33 1,050,000 13,100 11.5
19/05/2015
1.32
 212,218 1.32 1.34 1.30 0 0 0
18/05/2015
1.32
 468,840 1.37 1.37 1.29 100,000 72,500 0.3
15/05/2015
1.37
 565,410 1.36 1.40 1.36 0 0 0
14/05/2015
1.36
 214,800 1.36 1.37 1.34 0 500 -0.0
13/05/2015
1.36
 288,813 1.32 1.36 1.30 0 200 -0.0
12/05/2015
1.32
 304,600 1.34 1.34 1.30 0 0 0
11/05/2015
1.34
 270,785 1.34 1.36 1.33 0 0 0
08/05/2015
1.34
 213,346 1.32 1.34 1.32 0 0 0
07/05/2015
1.32
 325,810 1.30 1.33 1.29 300 5,900 -0.1
06/05/2015
1.30
 235,532 1.32 1.33 1.29 0 8,000 -0.1
05/05/2015
1.32
 484,318 1.30 1.33 1.18 12,000 3,000 0.1
04/05/2015
1.30
 914,975 1.37 1.38 1.30 3,100 0 0.0
27/04/2015
1.37
 387,163 1.41 1.41 1.37 0 157,000 -1.7
24/04/2015
1.41
 246,212 1.41 1.43 1.40 2,800 0 0.0
23/04/2015
1.41
 304,660 1.38 1.42 1.40 50,900 0 0.6
22/04/2015
1.38
 620,959 1.42 1.42 1.38 95,400 0 1.0
21/04/2015
1.42
 315,521 1.42 1.43 1.41 163,400 0 1.8
20/04/2015
1.42
 299,333 1.43 1.45 1.41 54,100 0 0.6
17/04/2015
1.43
 911,740 1.45 1.46 1.43 231,600 0 2.6
16/04/2015
1.45
 564,530 1.41 1.45 1.41 192,500 0 2.1
15/04/2015
1.41
 336,922 1.40 1.42 1.40 13,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |