CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
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
(2026-08-17) 		-1 -6.19% 156,458,200 -5,060,012 0
14.60
16.90
14.60
2 tháng
(2026-07-16) 		-2.50 -14.16% 430,959,200 5,127,867 0
14.60
17.85
14.60
3 tháng
(2026-06-16) 		-3.10 -16.99% 792,505,300 10,558,291 0
14.60
18.75
14.60
6 tháng
(2026-03-18) 		-1 -6.19% 1,636,267,600 -25,787,537 -42.7
14.30
18.75
14.60
12 tháng
(2025-09-19) 		-7.55 -33.26% 3,779,254,400 -100,380,437 -1,632.1
14.30
23.85
14.60
24 tháng
(2024-09-24) 		0.80 5.59% 9,057,272,200 -48,877,191 -1,205.8
10.91
26.80
14.60
36 tháng
(2023-10-02) 		-2.23 -12.82% 13,899,082,000 -183,326,189 -3,858.3
10.91
26.80
14.60
60 tháng
(2021-10-11) 		-1.97 -11.52% 23,655,502,600 -147,460,218 -3,621.8
8
28.65
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |