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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |