CTCP Chứng khoán VNDirect (vnd)

15.80
-0.35
(-2.17%)
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)
16/10/2015
1.81
 499,466 1.79 1.82 1.79 0 6,600 -0.1
15/10/2015
1.79
 1,323,830 1.77 1.82 1.75 0 0 0
14/10/2015
1.77
 765,560 1.78 1.81 1.77 0 0 0
13/10/2015
1.78
 729,701 1.78 1.81 1.77 0 0 0
12/10/2015
1.78
 2,239,702 1.77 1.83 1.77 0 6,000 -0.1
09/10/2015
1.77
 1,084,280 1.79 1.82 1.62 0 20,000 -0.3
08/10/2015
1.79
 703,200 1.78 1.83 1.77 10,500 0 0.1
07/10/2015
1.78
 1,271,921 1.81 1.82 1.78 173,000 25,000 2.0
06/10/2015
1.81
 2,524,420 1.70 1.82 1.72 123,600 0 1.6
05/10/2015
1.70
 1,001,470 1.66 1.71 1.67 900 3,300 -0.0
02/10/2015
1.66
 964,250 1.66 1.68 1.66 0 40,000 -0.5
01/10/2015
1.66
 755,900 1.70 1.72 1.66 5,000 40,000 -0.4
30/09/2015
1.70
 951,800 1.70 1.75 1.70 18,000 11,400 0.1
29/09/2015
1.70
 2,807,236 1.72 1.72 1.67 392,900 345,000 0.6
28/09/2015
1.72
 1,601,731 1.78 1.82 1.72 0 0 0
25/09/2015
1.78
 789,240 1.82 1.83 1.78 0 0 0
24/09/2015
1.82
 853,810 1.83 1.85 1.82 0 0 0
23/09/2015
1.83
 675,200 1.83 1.85 1.82 60,000 0 0.8
22/09/2015
1.83
 523,548 1.85 1.87 1.83 4,200 0 0.1
21/09/2015
1.85
 770,803 1.82 1.86 1.82 0 4,000 -0.1
18/09/2015
1.82
 2,060,187 1.78 1.86 1.81 4,200 931,300 -12.5
17/09/2015
1.78
 791,010 1.83 1.85 1.78 0 269,300 -3.6
16/09/2015
1.83
 532,846 1.82 1.85 1.81 0 0 0
15/09/2015
1.82
 994,260 1.81 1.85 1.81 5,000 70 0.1
14/09/2015
1.81
 967,800 1.86 1.89 1.81 5,000 100 0.1
11/09/2015
1.86
 720,660 1.89 1.90 1.86 0 0 0
10/09/2015
1.89
 1,314,767 1.90 1.93 1.87 20,000 160,000 -1.9
09/09/2015
1.90
 1,200,040 1.90 1.94 1.90 426,600 160,000 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |