CTCP Chứng khoán VNDirect (vnd)

16.15
-0.30
(-1.82%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/06/2014
1.66
 1,178,320 1.65 1.67 1.62 541,200 0 8.2
11/06/2014
1.65
 1,520,770 1.59 1.66 1.58 454,000 0 6.8
10/06/2014
1.59
 1,252,800 1.65 1.65 1.58 115,000 0 1.7
09/06/2014
1.65
 2,612,641 1.68 1.76 1.65 108,100 16,800 1.4
06/06/2014
1.68
 1,751,050 1.53 1.68 1.53 265,000 38,300 3.2
05/06/2014
1.53
 774,800 1.49 1.54 1.47 184,900 21 2.6
04/06/2014
1.49
 1,270,600 1.55 1.56 1.47 2,500 0 0.0
03/06/2014
1.55
 892,366 1.57 1.59 1.55 120,000 1,000 1.7
02/06/2014
1.57
 952,810 1.62 1.62 1.57 100,000 0 1.5
30/05/2014
1.62
 600,115 1.64 1.64 1.61 100,000 10,000 1.3
29/05/2014
1.64
 788,100 1.67 1.67 1.62 100,000 80,000 0.3
28/05/2014
1.67
 1,336,300 1.68 1.70 1.64 0 6,000 -0.1
27/05/2014
1.68
 2,017,771 1.58 1.69 1.57 0 372,100 -5.6
26/05/2014
1.58
 738,550 1.59 1.59 1.56 4,000 349,500 -5.0
23/05/2014
1.59
 912,500 1.63 1.63 1.58 168,900 227,000 -0.8
22/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2014
1.63
 2,055,700 1.62 1.65 1.61 1,116,000 320,000 11.9
21/05/2014
1.62
 1,595,605 1.54 1.62 1.54 363,200 1,300 5.5
20/05/2014
1.54
 3,594,000 1.54 1.57 1.51 678,000 8,700 9.8
19/05/2014
1.54
 2,639,020 1.54 1.58 1.52 744,300 0 10.9
16/05/2014
1.54
 1,903,053 1.47 1.56 1.47 733,700 94,000 9.2
15/05/2014
1.47
 3,628,438 1.49 1.55 1.35 1,509,900 224,000 18.2
14/05/2014
1.49
 2,446,035 1.36 1.49 1.36 835,000 100 11.7
13/05/2014
1.36
 1,652,405 1.35 1.41 1.23 320,000 0 4.2
12/05/2014
1.35
 2,426,110 1.48 1.48 1.34 32,900 0 0.4
09/05/2014
1.48
 3,259,200 1.35 1.48 1.23 385,500 0 5.2
08/05/2014
1.35
 4,792,550 1.50 1.50 1.35 711,300 1,000 9.1
07/05/2014
1.50
 1,150,827 1.52 1.55 1.50 0 0 0
06/05/2014
1.52
 3,032,000 1.57 1.57 1.45 29,200 0 0.4
05/05/2014
1.57
 1,708,300 1.68 1.69 1.53 5,000 0 0.1
29/04/2014
1.68
 455,900 1.67 1.68 1.65 0 0 0
28/04/2014
1.67
 1,955,550 1.72 1.74 1.66 31,800 0 0.5
25/04/2014
1.72
 1,122,900 1.72 1.76 1.72 2,600 0 0.0
24/04/2014
1.72
 913,260 1.70 1.74 1.68 4,200 0 0.1
23/04/2014
1.70
 1,753,652 1.73 1.76 1.69 76,100 0 1.2
22/04/2014
1.73
 3,297,150 1.62 1.73 1.62 0 10,000 -0.2
21/04/2014
1.62
 2,284,000 1.67 1.70 1.62 39,600 0 0.6
18/04/2014
1.67
 2,284,230 1.82 1.83 1.67 110,000 0 1.8
17/04/2014
1.82
 1,624,350 1.80 1.85 1.80 200 0 0.0
16/04/2014
1.80
 3,039,760 1.87 1.87 1.76 110,000 133,000 -0.4
15/04/2014
1.87
 3,794,847 1.95 1.97 1.87 80,000 18,500 1.1
14/04/2014
1.95
 2,076,132 2.02 2.04 1.95 103,000 10,000 1.7
11/04/2014
2.02
 3,080,788 2.02 2.04 1.98 5,000 30,000 -0.5
10/04/2014
2.02
 2,098,780 2.05 2.09 2.00 1,000 0 0.0
08/04/2014
2.05
 3,260,176 1.98 2.08 1.98 126,100 110,700 0.3
07/04/2014
1.98
 3,584,088 1.90 1.98 1.89 64,900 155,000 -1.7
04/04/2014
1.90
 1,653,465 1.90 1.91 1.85 301,500 0 5.4
03/04/2014
1.90
 1,542,805 1.87 1.90 1.86 10,000 0 0.2
02/04/2014
1.87
 1,894,615 1.87 1.88 1.79 25,000 0 0.4
01/04/2014
1.87
 3,502,515 1.91 1.92 1.84 0 20,000 -0.4
31/03/2014
1.91
 4,259,782 1.85 1.94 1.85 211,000 115,500 1.7
28/03/2014
1.85
 1,541,161 1.84 1.87 1.82 0 0 0
27/03/2014
1.84
 2,055,300 1.75 1.84 1.73 0 3,000 -0.0
26/03/2014
1.75
 3,640,673 1.80 1.85 1.73 70,000 17,000 0.9
25/03/2014
1.80
 2,421,871 1.88 1.89 1.77 83,800 176,500 -1.6
24/03/2014
1.88
 1,706,898 1.84 1.89 1.85 50,000 129,900 -1.4
21/03/2014
1.84
 2,101,235 1.83 1.87 1.81 22,000 230,100 -3.6
20/03/2014
1.83
 4,020,870 1.87 1.90 1.80 16,000 260,000 -4.3
19/03/2014
1.87
 1,987,253 1.84 1.88 1.83 44,500 232,300 -3.3
18/03/2014
1.84
 3,305,796 1.82 1.90 1.82 241,300 573,500 -5.9
17/03/2014
1.82
 2,884,100 1.74 1.87 1.74 200,000 531,500 -5.7
14/03/2014
1.74
 1,972,182 1.76 1.80 1.74 300 143,000 -2.4
13/03/2014
1.76
 3,007,218 1.66 1.76 1.65 10,500 38,000 -0.5
12/03/2014
1.66
 1,952,742 1.69 1.70 1.64 21,900 35,000 -0.2
11/03/2014
1.69
 2,279,273 1.71 1.74 1.69 90,100 430,000 -5.5

Chính sách bảo mật | Điều khoản sử dụng |