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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |