CTCP Chứng khoán VNDirect (vnd)

18.45
-0.15
(-0.81%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2025
14.54
 24,138,400 14.78 15.12 14.49 4,063,300 2,690,940 20.3
14/04/2025
14.88
 21,530,800 14.25 14.93 14.20 2,328,300 816,200 22.2
11/04/2025
13.96
 30,553,700 13.57 13.96 13.38 5,169,900 1,170,350 57.0
10/04/2025
13.09
 1,761,900 13.09 13.09 13.09 505,000 199,875 4.1
09/04/2025
12.26
 36,984,300 12.26 13.33 12.26 2,877,600 1,035,396 23.7
08/04/2025
13.18
 16,356,700 13.77 13.86 13.18 689,500 1,033,000 -4.7
04/04/2025
14.15
 42,002,400 13.38 14.15 13.38 1,540,577 1,780,704 -3.2
03/04/2025
14.35
 37,791,900 14.69 14.78 14.35 317,020 3,173,193 -42.8
02/04/2025
15.41
 25,629,700 14.93 15.51 14.88 2,161,065 623,038 24.0
01/04/2025
14.93
 12,735,800 14.93 15.12 14.78 2,035,900 1,399,295 9.9
31/03/2025
14.83
 17,176,800 14.98 15.12 14.69 40,000 1,170,050 -17.3
28/03/2025
15.22
 27,953,000 15.12 15.41 15.07 4,802,290 312,400 70.6
27/03/2025
15.07
 22,568,100 14.64 15.17 14.64 2,700,900 280,875 37.0
26/03/2025
14.78
 20,625,300 14.78 15.03 14.69 429,700 712,800 -4.3
25/03/2025
14.88
 22,181,600 15.22 15.27 14.83 0 0 0
24/03/2025
15.12
 22,483,700 14.88 15.12 14.83 139,443 69,190 1.1
21/03/2025
14.88
 41,076,800 14.69 15.17 14.64 0 0 0
20/03/2025
14.69
 24,604,300 14.54 14.78 14.49 293,597 393,400 -1.5
19/03/2025
14.64
 21,721,000 14.69 14.74 14.44 167,400 1,860,238 -25.5
18/03/2025
14.74
 28,960,400 14.54 14.78 14.30 623,410 546,200 1.2
17/03/2025
14.44
 18,809,000 14.54 14.64 14.20 444,936 529,400 -1.3
14/03/2025
14.49
 24,793,400 14.44 14.69 14.44 2,356,951 428,125 28.9
13/03/2025
14.49
 35,482,600 14.54 14.83 14.40 2,907,710 1,232,500 25.4
12/03/2025
14.64
 63,055,400 14.06 14.74 13.91 6,602,771 1,287,125 78.8
11/03/2025
13.91
 31,164,000 13.43 14.06 13.43 290,000 3,034,000 -38.9
10/03/2025
13.67
 31,749,600 13.47 14.01 13.43 1,316,753 964,275 4.8
07/03/2025
13.28
 13,978,100 13.38 13.47 13.23 51,820 1,064,600 -13.9
06/03/2025
13.38
 20,041,300 13.04 13.38 12.99 1,719,700 698,300 13.9
05/03/2025
12.99
 14,961,000 13.09 13.33 12.99 638,100 152,850 6.6
04/03/2025
13.14
 13,082,200 13.14 13.28 12.89 518,600 559,759 -0.5
03/03/2025
13.28
 11,880,500 13.18 13.38 13.04 497,300 239,500 3.5
28/02/2025
13.18
 12,194,300 13.28 13.47 13.14 318,400 2,224,400 -26.0
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

Chính sách bảo mật | Điều khoản sử dụng |