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)
15/01/2016
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
17/11/2015
1.78
 210,400 1.78 1.81 1.78 0 0 0
16/11/2015
1.78
 177,260 1.82 1.82 1.78 0 0 0
13/11/2015
1.82
 393,195 1.82 1.83 1.81 0 64,000 -0.9
12/11/2015
1.82
 468,100 1.81 1.83 1.78 0 86,600 -1.2
11/11/2015
1.81
 461,969 1.82 1.85 1.81 0 0 0
10/11/2015
1.82
 271,910 1.86 1.86 1.82 0 0 0
09/11/2015
1.86
 204,305 1.86 1.86 1.83 0 0 0
06/11/2015
1.86
 182,030 1.90 1.90 1.86 0 0 0
05/11/2015
1.90
 796,600 1.89 1.91 1.89 20,000 0 0.3
04/11/2015
1.89
 1,313,720 1.87 1.93 1.87 108,000 0 1.5
03/11/2015
1.87
 538,335 1.83 1.87 1.82 36,000 85 0.5
02/11/2015
1.83
 425,950 1.86 1.89 1.81 3,000 0 0.0
30/10/2015
1.86
 215,070 1.87 1.89 1.86 31,800 0 0.4
29/10/2015
1.87
 2,005,850 1.83 1.87 1.83 266,000 31,900 3.2
28/10/2015
1.83
 466,700 1.85 1.86 1.82 1,000 0 0.0
27/10/2015
1.85
 1,403,250 1.82 1.86 1.79 0 0 0
26/10/2015
1.82
 417,190 1.81 1.83 1.79 75,000 0 1.0
23/10/2015
1.81
 1,113,604 1.81 1.85 1.81 2,400 0 0.0
22/10/2015
1.81
 1,053,741 1.74 1.81 1.74 0 0 0
21/10/2015
1.74
 586,510 1.72 1.78 1.56 0 0 0
20/10/2015
1.72
 1,328,965 1.79 1.81 1.72 0 0 0
19/10/2015
1.79
 854,540 1.81 1.82 1.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |