CTCP Chứng khoán VNDirect (vnd)

17.50
-1.10
(-5.91%)
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
(2025-11-12) 		-1.30 -6.53% 287,690,000 -32,451,900 -635.7
17.50
20.15
17.50
2 tháng
(2025-10-13) 		-5.10 -21.52% 821,520,200 -63,907,900 -1,335.1
17.50
23.80
17.50
3 tháng
(2025-09-15) 		-6 -24.39% 1,340,182,400 -100,791,300 -2,203.0
17.50
24.60
17.50
6 tháng
(2025-06-16) 		2.31 14.21% 3,738,211,400 -44,190,743 -1,492.9
15.85
26.80
17.50
12 tháng
(2024-12-17) 		5.90 46.46% 5,905,307,000 -18,570,987 -1,178.0
10.91
26.80
17.50
24 tháng
(2023-12-25) 		0.73 4.08% 9,826,205,400 -166,111,475 -3,985.9
10.91
26.80
17.50
36 tháng
(2022-12-28) 		6.99 60.18% 16,301,857,500 -155,740,072 -3,766.4
10.91
26.80
17.50
60 tháng
(2021-01-07) 		12.54 206.86% 22,379,789,716 -155,406,015 -4,550.3
4.42
28.65
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
13.23
 17,472,700 13.38 13.38 12.99 53,800 167,700 -1.6
26/02/2025
13.33
 12,730,700 13.38 13.47 13.23 133,400 55,400 1.1
25/02/2025
13.28
 22,963,600 13.18 13.52 13.14 922,200 788,700 1.8
24/02/2025
13.14
 18,743,900 12.75 13.18 12.70 1,626,700 198,020 19.0
21/02/2025
12.94
 13,158,900 12.99 13.04 12.80 1,059,400 177,420 11.8
20/02/2025
12.99
 16,395,500 12.89 13.09 12.89 1,454,700 275,505 15.8
19/02/2025
12.89
 14,340,500 12.80 12.94 12.75 1,165,800 453,376 9.5
18/02/2025
12.80
 11,299,900 12.70 12.89 12.65 905,000 129,627 10.2
17/02/2025
12.70
 24,770,300 12.41 12.89 12.36 344,500 2,038,085 -21.9
14/02/2025
12.36
 11,913,100 12.36 12.51 12.31 431,200 504,975 -1.0
13/02/2025
12.26
 8,845,900 12.31 12.36 12.17 44,000 2,469,500 -30.7
12/02/2025
12.31
 7,634,600 12.26 12.55 12.26 180,060 964,775 -10.0
11/02/2025
12.26
 8,102,000 12.21 12.36 12.17 197,800 752,425 -7.0
10/02/2025
12.21
 12,048,700 12.31 12.41 12.17 1,132,500 1,866,100 -9.3
07/02/2025
12.41
 7,690,700 12.60 12.60 12.31 240,300 1,397,175 -14.8
06/02/2025
12.51
 21,483,200 12.21 12.75 12.17 1,326,350 1,839,305 -6.7
05/02/2025
12.07
 15,791,500 12.21 12.36 11.97 53,375 1,612,475 -19.6
04/02/2025
12.02
 19,389,000 11.39 12.02 11.34 1,670,000 1,325,204 3.9
03/02/2025
11.34
 12,758,900 11.58 11.58 11.25 665,600 6,756,414 -71.6
24/01/2025
11.63
 5,411,600 11.73 11.73 11.58 340,500 174,900 2.0
23/01/2025
11.63
 8,136,600 11.39 11.83 11.34 1,097,300 36,000 12.6
22/01/2025
11.34
 7,703,800 11.63 11.68 11.34 83,700 1,222,600 -13.5
21/01/2025
11.58
 7,311,800 11.63 11.83 11.58 552,200 53,600 6.0
20/01/2025
11.58
 8,856,800 11.83 11.92 11.54 310,300 576,821 -3.3
17/01/2025
11.78
 5,313,500 11.88 11.88 11.68 18,800 1,022,500 -12.2
16/01/2025
11.88
 19,602,200 11.34 11.88 11.25 167,400 565,700 -4.9
15/01/2025
11.10
 5,751,100 10.91 11.15 10.91 971,000 93,100 10.0
14/01/2025
10.91
 5,963,300 11.20 11.20 10.91 14,500 1,347,950 -15.2
13/01/2025
11.20
 9,509,300 11.00 11.29 10.91 1,479,800 1,143,469 3.8
10/01/2025
11.10
 10,344,300 11.44 11.49 11.05 197,449 427,925 -2.7
09/01/2025
11.44
 3,515,600 11.49 11.58 11.44 84,966 454,182 -4.4
08/01/2025
11.49
 6,707,400 11.29 11.58 11.29 455,700 665,805 -2.5
07/01/2025
11.44
 7,306,000 11.58 11.78 11.39 44,750 484,600 -5.3
06/01/2025
11.58
 8,706,200 11.92 12.02 11.58 148,800 610,300 -5.7
03/01/2025
11.97
 9,768,200 12.21 12.26 11.92 22,091 1,120,434 -13.6
02/01/2025
12.21
 4,933,700 12.21 12.36 12.21 348,582 1,506,785 -14.6
31/12/2024
12.21
 7,658,400 12.41 12.41 12.21 31,600 2,067,600 -25.8
30/12/2024
12.36
 3,764,600 12.41 12.55 12.36 147,200 384,089 -3.0
27/12/2024
12.46
 5,232,900 12.55 12.60 12.41 120,500 174,305 -0.7
26/12/2024
12.55
 4,825,300 12.70 12.75 12.51 268,601 207,675 0.8
25/12/2024
12.60
 8,980,500 12.41 12.80 12.41 962,000 88,610 11.3
24/12/2024
12.36
 5,390,600 12.41 12.46 12.26 431,700 214,358 2.8
23/12/2024
12.41
 5,025,800 12.36 12.55 12.36 212,360 260,420 -0.6
20/12/2024
12.31
 8,038,000 12.60 12.65 12.31 270,483 930,020 -8.5
19/12/2024
12.55
 9,953,200 12.60 12.65 12.46 38,300 701,300 -8.6
18/12/2024
12.75
 4,503,700 12.75 12.80 12.70 304,090 704,400 -5.3
17/12/2024
12.70
 3,515,500 12.75 12.84 12.65 282,030 580,345 -3.9
16/12/2024
12.70
 6,010,800 12.65 12.84 12.65 812,500 405,800 5.4
13/12/2024
12.75
 6,202,400 12.84 12.89 12.70 595,200 527,300 0.9
12/12/2024
12.84
 5,446,800 12.80 12.99 12.80 399,200 320,785 1.0
11/12/2024
12.80
 7,146,500 12.94 13.04 12.80 69,400 388,280 -4.2
10/12/2024
12.99
 7,712,400 13.04 13.09 12.89 199,000 565,656 -4.9
09/12/2024
13.04
 10,776,000 13.14 13.18 12.99 138,300 1,797,166 -22.3
06/12/2024
13.14
 9,639,600 13.47 13.52 13.04 22,200 39,325 -0.2
05/12/2024
13.43
 32,342,600 12.84 13.47 12.12 1,018,500 1,362,715 -4.6
04/12/2024
12.84
 20,477,800 13.33 13.33 12.80 89,807 1,061,400 -13.1
03/12/2024
13.33
 4,665,100 13.43 13.47 13.28 1,013,500 905,725 1.5
02/12/2024
13.43
 4,428,300 13.47 13.47 13.38 1,338,566 628,100 9.9
29/11/2024
13.33
 5,479,800 13.52 13.52 13.33 20,200 1,089,925 -14.8
28/11/2024
13.47
 4,019,000 13.57 13.62 13.43 994,470 21,400 13.5
27/11/2024
13.47
 3,637,500 13.67 13.67 13.43 82,500 92,040 -0.1
26/11/2024
13.62
 5,414,500 13.47 13.72 13.43 157,640 8,160 2.1
25/11/2024
13.47
 4,974,000 13.33 13.47 13.28 17,000 25,600 -0.1
22/11/2024
13.28
 5,629,500 13.47 13.57 13.28 175,200 519,200 -4.7
21/11/2024
13.47
 2,400,400 13.43 13.52 13.38 100 123,800 -1.7
20/11/2024
13.38
 7,130,600 13.28 13.67 13.18 16,600 293,300 -3.8
19/11/2024
13.28
 3,985,400 13.47 13.52 13.28 604,635 304,750 4.2
18/11/2024
13.43
 7,235,800 13.28 13.57 13.18 167,415 636,900 -6.4
15/11/2024
13.28
 10,831,400 13.47 13.67 13.28 290,100 13,463 3.8
14/11/2024
13.57
 7,889,000 13.86 13.91 13.57 12,150 929,769 -13.1
13/11/2024
13.91
 8,900,800 13.86 14.01 13.77 489,809 1,126,000 -9.1
12/11/2024
13.96
 7,874,600 14.15 14.25 13.91 4,700 1,354,900 -19.5
11/11/2024
14.06
 8,410,500 14.30 14.35 14.01 11,800 1,999,300 -29.0
08/11/2024
14.35
 11,157,200 14.30 14.44 14.20 1,268,800 357,400 13.5
07/11/2024
14.25
 6,869,600 14.30 14.40 14.25 2,077,200 63,900 29.7
06/11/2024
14.25
 7,416,900 14.01 14.25 13.96 0 0 0
05/11/2024
13.91
 4,067,400 13.91 13.96 13.86 504,400 139,000 5.2
04/11/2024
13.86
 7,954,000 14.01 14.06 13.77 710,400 388,100 4.6
01/11/2024
13.91
 6,139,800 14.01 14.06 13.91 503,400 110,000 5.7
31/10/2024
14.10
 4,969,700 14.10 14.20 14.01 846,700 44,100 11.7
30/10/2024
14.06
 5,304,300 14.25 14.30 14.01 925,100 234,200 10.1
29/10/2024
14.25
 5,912,400 14.25 14.35 14.15 502,900 192,400 4.6
28/10/2024
14.15
 8,701,200 13.86 14.20 13.86 969,700 405,600 8.2
25/10/2024
13.86
 5,680,600 13.96 14.06 13.86 703,500 137,700 8.2
24/10/2024
13.86
 13,212,900 14.15 14.20 13.86 528,900 1,230,300 -10.2
23/10/2024
14.15
 10,995,500 14.25 14.30 14.10 565,900 2,035,800 -21.5
22/10/2024
14.20
 10,220,400 14.20 14.35 14.15 484,500 660,600 -2.6
21/10/2024
14.25
 12,610,700 14.30 14.54 14.20 925,400 902,800 0.4
18/10/2024
14.40
 7,743,600 14.49 14.59 14.40 282,600 132,000 2.3
17/10/2024
14.44
 7,669,800 14.25 14.44 14.15 237,000 422,700 -2.7
16/10/2024
14.20
 14,089,800 14.35 14.49 14.15 208,600 1,987,400 -26.3
15/10/2024
14.35
 19,086,700 14.69 14.83 14.35 293,800 1,981,500 -25.4
14/10/2024
14.69
 14,025,900 14.88 14.98 14.64 33,500 475,700 -6.8
11/10/2024
14.74
 9,323,100 14.69 14.88 14.64 601,800 534,100 1.0
10/10/2024
14.64
 12,853,900 14.83 14.98 14.64 612,200 956,600 -5.3
09/10/2024
14.74
 16,764,800 14.44 14.88 14.40 1,157,300 109,000 15.8
08/10/2024
14.40
 8,764,400 14.49 14.69 14.35 728,300 126,000 9.0
07/10/2024
14.49
 10,629,800 14.35 14.64 14.30 215,000 769,000 -8.2
04/10/2024
14.20
 14,280,700 14.35 14.49 14.20 236,200 1,011,000 -11.4
03/10/2024
14.35
 19,579,200 14.69 14.83 14.35 36,400 1,164,400 -17.1

Chính sách bảo mật | Điều khoản sử dụng |