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)
03/11/2014
1.78
 983,420 1.79 1.81 1.78 6,310 0 0.1
31/10/2014
1.79
 726,520 1.79 1.80 1.77 33,200 0 0.5
30/10/2014
1.79
 2,988,180 1.73 1.82 1.75 350,000 100 5.7
29/10/2014
1.73
 299,700 1.68 1.74 1.66 0 0 0
28/10/2014
1.68
 587,500 1.67 1.70 1.65 400 447,100 -0.0
27/10/2014
1.67
 984,800 1.76 1.76 1.67 400 447,100 -7.0
24/10/2014
1.76
 644,200 1.75 1.76 1.74 122,700 0 2.0
23/10/2014
1.75
 355,600 1.78 1.78 1.74 16,800 0 0.3
22/10/2014
1.78
 931,950 1.71 1.78 1.71 300,000 0 4.8
21/10/2014
1.71
 278,700 1.73 1.74 1.70 0 0 0
20/10/2014
1.73
 350,610 1.74 1.77 1.73 0 0 0
17/10/2014
1.74
 393,610 1.71 1.74 1.69 3,000 0 0.0
16/10/2014
1.71
 1,290,694 1.77 1.77 1.71 3,000 0 0.0
15/10/2014
1.77
 749,100 1.76 1.79 1.74 126,000 0 2.0
14/10/2014
1.76
 753,200 1.82 1.83 1.76 5,000 40,000 -0.6
13/10/2014
1.82
 649,310 1.81 1.83 1.80 42,000 334,000 -4.8
10/10/2014
1.81
 816,210 1.83 1.86 1.80 5,000 100,000 -1.6
09/10/2014
1.83
 915,000 1.85 1.89 1.83 300 17,000 -0.3
08/10/2014
1.85
 843,220 1.86 1.87 1.82 15,000 100,000 -1.4
07/10/2014
1.86
 924,000 1.87 1.88 1.85 8,100 100,000 -1.6
06/10/2014
1.87
 547,020 1.87 1.90 1.87 35,500 16,000 0.3
03/10/2014
1.87
 2,354,700 1.85 1.93 1.85 0 336,600 -5.8
02/10/2014
1.85
 2,012,151 1.81 1.88 1.81 203,000 583,400 -6.5
01/10/2014
1.81
 823,900 1.78 1.83 1.80 0 0 0
30/09/2014
1.78
 847,714 1.80 1.80 1.77 33,400 353,100 -5.2
29/09/2014
1.80
 777,543 1.78 1.83 1.79 0 15,000 -0.2
26/09/2014
1.78
 680,300 1.78 1.80 1.78 3,000 0 0.0
25/09/2014
1.78
 733,900 1.75 1.78 1.73 20,000 165,000 -2.3
24/09/2014
1.75
 1,074,050 1.77 1.77 1.74 45,000 715,000 -10.8
23/09/2014
1.77
 1,216,869 1.73 1.78 1.74 153,300 332,000 -2.9
22/09/2014
1.73
 1,501,900 1.82 1.85 1.73 0 518,200 -8.4
19/09/2014
1.82
 440,310 1.82 1.85 1.81 0 202,800 -3.4
18/09/2014
1.82
 1,336,353 1.94 1.96 1.82 17,300 478,800 -7.9
17/09/2014
1.94
 3,899,410 1.83 1.98 1.83 65,500 1,043,000 -17.1
16/09/2014
1.83
 1,575,402 1.81 1.83 1.77 185,300 695,000 -8.3
15/09/2014
1.81
 756,510 1.83 1.87 1.80 0 265,900 -4.4
12/09/2014
1.83
 559,300 1.82 1.85 1.81 0 20,000 -0.3
11/09/2014
1.82
 901,935 1.82 1.86 1.82 0 300,000 -5.0
10/09/2014
1.82
 734,430 1.79 1.82 1.77 30,200 0 0.5
09/09/2014
1.79
 2,000,400 1.89 1.93 1.75 100,000 5,000 0.0
08/09/2014
1.89
 663,806 1.87 1.90 1.87 292,000 5,000 0.0
05/09/2014
1.87
 900,701 1.86 1.87 1.85 0 65,000 -1.1
04/09/2014
1.86
 831,314 1.91 1.91 1.86 0 142,000 -2.4
03/09/2014
1.91
 1,230,784 1.89 1.93 1.89 422,600 0 0.0
29/08/2014
1.89
 1,787,330 1.85 1.89 1.85 570,000 25,100 9.4
28/08/2014
1.85
 1,178,947 1.79 1.85 1.79 63,000 10,300 0.0
27/08/2014
1.79
 1,417,523 1.83 1.83 1.75 145,000 15,000 0.0
26/08/2014
1.83
 2,537,835 1.80 1.86 1.78 145,000 15,000 2.2
25/08/2014
1.80
 1,257,450 1.77 1.82 1.78 54,200 0 0.0
22/08/2014
1.77
 1,098,880 1.75 1.79 1.75 0 2,000 -0.0
21/08/2014
1.75
 953,200 1.71 1.77 1.71 0 2,000 -0.0
20/08/2014
1.71
 320,200 1.71 1.74 1.71 0 0 0
19/08/2014
1.71
 1,430,740 1.75 1.77 1.71 50,000 0 0.8
18/08/2014
1.75
 1,142,510 1.70 1.78 1.69 170,000 90,000 1.2
15/08/2014
1.70
 359,700 1.71 1.71 1.69 0 7,000 -0.1
14/08/2014
1.71
 991,900 1.70 1.75 1.70 0 0 0
13/08/2014
1.70
 635,821 1.65 1.70 1.65 0 0 0
12/08/2014
1.65
 354,400 1.67 1.67 1.65 10,100 0 0.2
11/08/2014
1.67
 233,300 1.67 1.67 1.65 80,000 0 1.2
08/08/2014
1.67
 683,221 1.67 1.69 1.66 11,600 0 0.2
07/08/2014
1.67
 312,800 1.67 1.67 1.66 0 42,100 -0.6
06/08/2014
1.67
 602,101 1.69 1.69 1.67 0 191,400 -3.0
05/08/2014
1.69
 665,900 1.66 1.69 1.50 0 212,000 -3.2
04/08/2014
1.66
 652,500 1.66 1.68 1.63 0 170,000 -2.6
01/08/2014
1.66
 528,000 1.66 1.66 1.64 82,000 83,000 -0.0
31/07/2014
1.66
 392,902 1.62 1.68 1.62 0 0 0
30/07/2014
1.62
 636,910 1.66 1.67 1.61 4,000 136,500 -2.0
29/07/2014
1.66
 754,710 1.66 1.68 1.64 5,000 0 0.1
28/07/2014
1.66
 1,139,060 1.68 1.69 1.63 200,000 40,000 2.4
25/07/2014
1.68
 880,100 1.77 1.78 1.68 3,000 0 0.0
24/07/2014
1.77
 426,800 1.78 1.78 1.76 0 30,000 -0.5
23/07/2014
1.78
 610,100 1.78 1.79 1.76 0 16,500 -0.3
22/07/2014
1.78
 676,200 1.81 1.81 1.77 0 8,100 -0.1
21/07/2014
1.81
 2,260,700 1.82 1.85 1.79 858,000 400 14.3
18/07/2014
1.82
 842,900 1.80 1.82 1.78 202,000 8,100 3.2
17/07/2014
1.80
 464,700 1.81 1.81 1.78 3,000 500 0.0
16/07/2014
1.81
 1,047,320 1.81 1.86 1.81 181,500 1,000 3.0
15/07/2014
1.81
 822,310 1.78 1.82 1.78 80,400 0 0.0
14/07/2014
1.78
 521,100 1.78 1.79 1.75 80,400 0 1.3
11/07/2014
1.78
 1,402,343 1.78 1.79 1.74 61,300 0 1.0
10/07/2014
1.78
 1,837,370 1.83 1.83 1.77 28,000 10,000 0.3
09/07/2014
1.83
 1,036,900 1.86 1.88 1.82 227,000 5,800 3.8
08/07/2014
1.86
 1,883,800 1.86 1.87 1.82 683,100 0 11.5
07/07/2014
1.86
 1,193,615 1.85 1.89 1.85 0 3,000 -0.1
04/07/2014
1.85
 1,076,425 1.83 1.87 1.82 130,000 19,000 1.9
03/07/2014
1.83
 1,426,100 1.82 1.87 1.81 0 18,300 -0.3
02/07/2014
1.82
 839,000 1.81 1.85 1.81 40,000 8,000 0.5
01/07/2014
1.81
 1,143,800 1.82 1.87 1.79 0 51,000 -0.8
30/06/2014
1.82
 2,354,546 1.71 1.82 1.70 690,000 12,500 11.1
27/06/2014
1.71
 911,800 1.71 1.73 1.70 0 0 0
26/06/2014
1.71
 1,218,320 1.71 1.74 1.69 415,000 5,000 6.4
25/06/2014
1.71
 829,515 1.69 1.73 1.69 73,000 5,000 1.1
24/06/2014
1.69
 1,205,400 1.66 1.70 1.61 470,000 0 7.2
23/06/2014
1.66
 511,685 1.66 1.66 1.64 200,000 0 3.0
20/06/2014
1.66
 429,605 1.67 1.71 1.65 124,400 0 1.9
19/06/2014
1.67
 1,976,300 1.70 1.70 1.59 534,500 200 8.2
18/06/2014
1.70
 469,510 1.71 1.73 1.69 200,000 500 3.1
17/06/2014
1.71
 1,640,500 1.67 1.73 1.66 325,000 10,000 4.9
16/06/2014
1.67
 777,505 1.66 1.67 1.66 120,000 0 1.8
13/06/2014
1.66
 344,050 1.66 1.66 1.64 100,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |