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)
02/04/2015
1.38
 333,750 1.36 1.38 1.34 144,700 0 1.5
01/04/2015
1.36
 363,674 1.40 1.41 1.34 45,000 0 0.5
31/03/2015
1.40
 192,875 1.37 1.41 1.38 8,000 0 0.1
30/03/2015
1.37
 249,470 1.40 1.41 1.37 0 0 0
27/03/2015
1.40
 170,540 1.41 1.43 1.40 0 200 -0.0
26/03/2015
1.41
 388,650 1.41 1.42 1.40 0 3,100 -0.0
25/03/2015
1.41
 224,166 1.41 1.42 1.40 0 15,600 -0.2
24/03/2015
1.41
 509,661 1.42 1.43 1.40 500 15,700 -0.2
23/03/2015
1.42
 419,053 1.45 1.46 1.42 16,800 33,300 -0.2
20/03/2015
1.45
 289,680 1.45 1.47 1.45 500 0 0.0
19/03/2015
1.45
 535,408 1.45 1.47 1.45 10,000 16,075 -0.1
18/03/2015
1.45
 226,140 1.47 1.49 1.45 0 0 0
17/03/2015
1.47
 366,380 1.45 1.47 1.45 0 129,225 -1.5
16/03/2015
1.45
 1,066,834 1.50 1.50 1.45 0 572,200 -6.5
13/03/2015
1.50
 134,450 1.51 1.52 1.50 0 10,000 -0.1
12/03/2015
1.51
 294,324 1.50 1.55 1.40 0 11,000 -0.1
11/03/2015
1.50
 366,428 1.51 1.54 1.50 200 0 0.0
10/03/2015
1.51
 439,551 1.52 1.55 1.51 0 341 -0.0
09/03/2015
1.52
 508,020 1.56 1.56 1.52 0 0 0
06/03/2015
1.56
 389,591 1.58 1.58 1.55 0 0 0
05/03/2015
1.58
 644,597 1.59 1.60 1.56 40,000 66,000 -0.3
04/03/2015
1.59
 833,570 1.55 1.59 1.55 90,000 445 1.1
03/03/2015
1.55
 1,039,326 1.54 1.55 1.50 5,000 200 0.1
02/03/2015
1.54
 356,705 1.56 1.58 1.54 6,100 100,000 -1.1
27/02/2015
1.56
 152,900 1.58 1.60 1.56 0 0 0
26/02/2015
1.58
 147,220 1.58 1.59 1.56 2,000 13,000 -0.1
25/02/2015
1.58
 241,600 1.61 1.63 1.46 0 0 0
24/02/2015
1.61
 170,810 1.60 1.63 1.60 30,000 3,300 0.3
13/02/2015
1.60
 293,600 1.59 1.61 1.58 206,800 0 2.6
12/02/2015
1.59
 441,900 1.56 1.60 1.55 212,400 10,000 2.5
11/02/2015
1.56
 308,000 1.54 1.56 1.54 0 0 0
10/02/2015
1.54
 136,802 1.52 1.55 1.51 68,000 0 0.8
09/02/2015
1.52
 109,400 1.54 1.55 1.52 52,000 0 0.6
06/02/2015
1.54
 124,500 1.51 1.55 1.51 37,000 0 0.4
05/02/2015
1.51
 323,300 1.49 1.54 1.34 136,100 0 1.6
04/02/2015
1.49
 313,140 1.51 1.52 1.37 97,100 0 1.1
03/02/2015
1.51
 305,900 1.54 1.55 1.51 200 28,000 -0.3
02/02/2015
1.54
 1,004,400 1.60 1.60 1.54 126,800 0 1.5
30/01/2015
1.60
 567,600 1.65 1.65 1.59 0 0 0
29/01/2015
1.65
 173,303 1.64 1.65 1.64 0 0 0
28/01/2015
1.64
 285,500 1.67 1.67 1.59 0 0 0
27/01/2015
1.67
 410,400 1.68 1.69 1.65 57,600 0 0.7
26/01/2015
1.68
 289,788 1.71 1.72 1.68 0 0 0
23/01/2015
1.71
 883,900 1.69 1.72 1.69 0 300 -0.0
22/01/2015
1.69
 301,800 1.67 1.69 1.65 0 1,000 -0.0
21/01/2015
1.67
 578,300 1.68 1.71 1.67 0 0 0
20/01/2015
1.68
 374,200 1.68 1.69 1.65 0 0 0
19/01/2015
1.68
 859,230 1.71 1.72 1.67 218,800 0 2.9
16/01/2015
1.71
 1,031,600 1.71 1.76 1.71 10,000 0 0.1
15/01/2015
1.71
 1,290,719 1.67 1.71 1.67 0 0 0
14/01/2015
1.67
 610,112 1.69 1.69 1.64 0 0 0
13/01/2015
1.69
 557,600 1.68 1.71 1.51 140,900 0 1.8
12/01/2015
1.68
 560,800 1.69 1.71 1.55 100,100 50,000 0.6
09/01/2015
1.69
 681,400 1.65 1.71 1.65 177,000 0 2.3
08/01/2015
1.65
 455,600 1.68 1.68 1.64 131,800 0 1.7
07/01/2015
1.68
 474,410 1.68 1.68 1.65 0 1,000 -0.0
06/01/2015
1.68
 755,100 1.61 1.68 1.59 0 50,000 -0.6
05/01/2015
1.61
 221,280 1.63 1.65 1.61 0 0 0
31/12/2014
1.63
 464,030 1.56 1.63 1.56 3,500 20,000 -0.2
30/12/2014
1.56
 273,920 1.51 1.56 1.50 20,000 0 0.2
29/12/2014
1.51
 158,611 1.55 1.58 1.51 0 0 0
26/12/2014
1.55
 239,700 1.58 1.60 1.54 61,000 0 0.7
25/12/2014
1.58
 154,200 1.60 1.60 1.58 10,700 0 0.1
24/12/2014
1.60
 175,153 1.59 1.63 1.58 0 0 0
23/12/2014
1.59
 303,400 1.61 1.63 1.58 0 0 0
22/12/2014
1.61
 150,100 1.59 1.61 1.59 10,000 0 0.1
19/12/2014
1.59
 298,969 1.61 1.64 1.58 100,700 1,400 1.2
18/12/2014
1.61
 405,800 1.58 1.64 1.59 131,600 20,000 1.4
17/12/2014
1.58
 1,039,710 1.61 1.64 1.51 408,100 22,200 4.7
16/12/2014
1.61
 628,500 1.68 1.68 1.60 0 17,800 -0.2
15/12/2014
1.68
 275,800 1.69 1.72 1.68 68,000 0 0.9
12/12/2014
1.69
 162,300 1.68 1.71 1.68 52,500 0 0.7
11/12/2014
1.68
 218,691 1.69 1.69 1.67 71,000 0 0.9
10/12/2014
1.69
 371,000 1.65 1.71 1.50 174,300 0 2.3
09/12/2014
1.65
 1,363,343 1.72 1.73 1.65 446,000 140,000 4.0
08/12/2014
1.72
 548,910 1.76 1.76 1.72 183,000 100,000 1.1
05/12/2014
1.76
 360,220 1.77 1.77 1.73 113,500 70,000 0.6
04/12/2014
1.77
 1,033,200 1.73 1.77 1.73 561,000 0 7.6
03/12/2014
1.73
 816,900 1.72 1.74 1.72 0 0 0
02/12/2014
1.72
 320,100 1.71 1.74 1.71 0 0 0
01/12/2014
1.71
 336,640 1.72 1.73 1.71 0 2,500 -0.0
28/11/2014
1.72
 706,519 1.73 1.76 1.71 20,000 278,000 -3.4
27/11/2014
1.73
 285,500 1.68 1.73 1.67 6,400 0 0.1
26/11/2014
1.68
 515,000 1.72 1.73 1.67 30,000 0 0.4
25/11/2014
1.72
 227,810 1.69 1.73 1.68 25,000 10,000 0.2
24/11/2014
1.69
 639,120 1.73 1.74 1.69 25,600 112,800 -1.2
21/11/2014
1.73
 752,500 1.77 1.77 1.71 201,300 50,000 2.1
20/11/2014
1.77
 500,300 1.73 1.77 1.73 34,900 15,000 0.3
19/11/2014
1.73
 741,652 1.77 1.77 1.73 0 20 -0.0
18/11/2014
1.77
 295,829 1.80 1.80 1.77 100 11,600 -0.2
17/11/2014
1.80
 335,300 1.78 1.81 1.78 46,200 20,000 0.4
14/11/2014
1.78
 667,006 1.82 1.82 1.78 20,000 0 0.3
13/11/2014
1.82
 798,600 1.82 1.85 1.81 70,000 0 1.0
12/11/2014
1.82
 1,349,450 1.78 1.83 1.78 378,000 20,000 5.0
11/11/2014
1.78
 542,857 1.81 1.81 1.78 100 0 0.0
10/11/2014
1.81
 405,125 1.81 1.82 1.80 0 0 0
07/11/2014
1.81
 320,004 1.81 1.85 1.78 0 0 0
06/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/11/2014
1.81
 1,503,521 1.76 1.89 1.78 0 514,900 -7.2
05/11/2014
1.76
 2,520,750 1.73 1.77 1.73 473,610 278,800 3.1
04/11/2014
1.73
 2,254,286 1.78 1.78 1.73 21,000 1,043,700 -16.4

Chính sách bảo mật | Điều khoản sử dụng |