CTCP Chứng khoán VNDirect (vnd)

18.50
0.05
(0.27%)
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
(2025-12-31) 		-1 -5.14% 351,068,300 -628,600 -15.4
18.45
20.80
18.50
2 tháng
(2025-12-01) 		0.25 1.37% 673,421,000 24,883,800 481.6
17.50
20.80
18.50
3 tháng
(2025-11-03) 		-0.35 -1.86% 987,031,000 -11,306,500 -225.8
17.50
20.80
18.50
6 tháng
(2025-08-04) 		-4.80 -20.65% 3,129,198,700 -88,750,104 -2,106.1
17.50
26.80
18.50
12 tháng
(2025-02-04) 		6.43 53.48% 6,266,524,300 20,013,618 -533.5
12.02
26.80
18.50
24 tháng
(2024-02-15) 		-0.49 -2.60% 9,790,665,500 -140,732,890 -3,495.7
10.91
26.80
18.50
36 tháng
(2023-02-15) 		6.92 60.02% 16,295,911,200 -164,579,531 -3,803.4
10.91
26.80
18.50
60 tháng
(2021-02-25) 		12.82 227.89% 22,797,070,116 -110,610,615 -3,476.4
5.56
28.65
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
1.38
 4,560,880 1.39 1.44 1.37 1,663,900 180,000 19.6
17/01/2014
1.39
 3,846,879 1.36 1.47 1.36 1,362,600 221,000 15.5
16/01/2014
1.36
 4,614,666 1.33 1.36 1.32 1,433,800 30,000 17.7
15/01/2014
1.33
 5,835,320 1.24 1.35 1.24 980,300 100,000 10.8
14/01/2014
1.24
 2,249,400 1.20 1.25 1.19 597,800 0 6.9
13/01/2014
1.20
 2,331,082 1.21 1.23 1.20 360,500 0 4.1
10/01/2014
1.21
 2,140,373 1.23 1.24 1.20 204,000 0 2.3
09/01/2014
1.23
 4,294,570 1.16 1.24 1.16 33,900 0 0.4
08/01/2014
1.16
 3,366,447 1.11 1.16 1.11 0 500 -0.0
07/01/2014
1.11
 1,789,564 1.09 1.12 1.10 610,000 500 6.4
06/01/2014
1.09
 576,100 1.09 1.10 1.09 0 0 0
03/01/2014
1.09
 527,500 1.10 1.10 1.08 1,700 0 0.0
02/01/2014
1.10
 263,600 1.10 1.11 1.09 0 0 0
31/12/2013
1.10
 653,600 1.07 1.10 1.08 0 0 0
30/12/2013
1.07
 1,339,978 1.09 1.09 1.07 210,500 0 2.1
27/12/2013
1.09
 964,200 1.10 1.10 1.09 0 0 0
26/12/2013
1.10
 611,400 1.11 1.11 1.10 0 0 0
25/12/2013
1.11
 398,664 1.11 1.12 1.10 40,000 0 0.4
24/12/2013
1.11
 433,528 1.13 1.14 1.11 10,000 200 0.1
23/12/2013
1.13
 1,536,553 1.10 1.13 1.10 410,900 20,000 4.1
20/12/2013
1.10
 1,448,453 1.11 1.12 1.09 0 0 0
19/12/2013
1.11
 1,123,234 1.09 1.12 1.09 34 0 0.0
18/12/2013
1.09
 307,557 1.10 1.11 1.09 0 3,000 -0.0
17/12/2013
1.10
 457,873 1.08 1.10 1.08 0 0 0
16/12/2013
1.08
 391,800 1.08 1.09 1.07 0 0 0
13/12/2013
1.08
 379,800 1.08 1.09 1.08 0 200 -0.0
12/12/2013
1.08
 1,016,630 1.08 1.10 1.07 0 300 -0.0
11/12/2013
1.08
 1,836,600 1.09 1.09 1.07 50,000 10,000 0.4
10/12/2013
1.09
 832,264 1.09 1.10 1.08 3,000 0 0.0
09/12/2013
1.09
 1,018,401 1.11 1.12 1.09 0 2,000 -0.0
06/12/2013
1.11
 441,900 1.12 1.12 1.10 0 27,200 -0.3
05/12/2013
1.12
 1,696,500 1.12 1.14 1.11 0 800 -0.0
04/12/2013
1.12
 1,111,440 1.11 1.13 1.10 75,000 1,000 0.8
03/12/2013
1.11
 1,334,234 1.09 1.12 1.09 70,000 0 0.7
02/12/2013
1.09
 581,600 1.09 1.10 1.08 80,000 0 0.8
29/11/2013
1.09
 1,138,900 1.08 1.09 1.07 100,000 0 1.0
28/11/2013
1.08
 1,092,333 1.09 1.09 1.08 200,000 600 2.0
27/11/2013
1.09
 2,607,533 1.07 1.10 1.07 462,000 1,000 4.7
26/11/2013
1.07
 1,546,877 1.05 1.08 1.05 627,900 0 6.3
25/11/2013
1.05
 969,050 1.05 1.07 1.05 115,000 0 1.1
22/11/2013
1.05
 1,115,221 1.04 1.06 1.04 270,100 0 2.7
21/11/2013
1.04
 4,097,616 1.05 1.08 1.04 260,000 13,000 2.5
20/11/2013
1.05
 1,833,926 1.05 1.05 1.02 290,400 0 2.8
19/11/2013
1.05
 1,338,500 1.04 1.05 1.02 2,000 0 0.0
18/11/2013
1.04
 1,974,821 1.02 1.05 1.04 0 0 0
15/11/2013
1.02
 1,200,700 1.01 1.05 1.01 0 2,100 -0.0
14/11/2013
1.01
 1,118,710 1.01 1.02 1.00 0 3,000 -0.0
13/11/2013
1.01
 1,581,400 1.02 1.02 1.00 2,000 0 0.0
12/11/2013
1.02
 1,714,100 1.06 1.07 1.01 5,000 0 0.0
11/11/2013
1.06
 1,378,130 1.04 1.06 1.02 0 1,700 -0.0
08/11/2013
1.04
 2,082,400 1.00 1.04 1.00 0 0 0
07/11/2013
1.00
 2,382,553 1.00 1.04 1.00 0 2,000 -0.0
06/11/2013
1.00
 1,779,414 0.99 1.01 0.99 225,000 0 2.1
05/11/2013
0.99
 971,494 0.98 1.00 0.98 100,000 1,000 0.9
04/11/2013
0.98
 675,229 0.97 0.99 0.96 0 0 0
01/11/2013
0.97
 330,800 0.96 0.98 0.96 0 0 0
31/10/2013
0.96
 329,320 0.97 0.97 0.96 0 0 0
30/10/2013
0.97
 347,107 0.98 0.98 0.96 0 0 0
29/10/2013
0.98
 541,700 0.98 0.99 0.96 0 3,000 -0.0
28/10/2013
0.98
 2,431,120 0.96 1.00 0.96 0 0 0
25/10/2013
0.96
 774,800 0.96 0.97 0.96 0 0 0
24/10/2013
0.96
 1,372,000 0.98 0.99 0.96 0 1,300 -0.0
23/10/2013
0.98
 953,400 0.97 0.99 0.98 0 0 0
22/10/2013
0.97
 1,422,336 0.99 0.99 0.96 0 5,000 -0.0
21/10/2013
0.99
 2,131,700 0.97 1.01 0.97 5,000 0 0.0
18/10/2013
0.97
 836,440 0.97 0.97 0.96 0 0 0
17/10/2013
0.97
 3,033,700 0.92 0.98 0.93 0 3,000 -0.0
16/10/2013
0.92
 560,600 0.91 0.93 0.91 0 0 0
15/10/2013
0.91
 674,700 0.90 0.92 0.90 0 300 -0.0
14/10/2013
0.90
 881,700 0.91 0.93 0.90 0 0 0
11/10/2013
0.91
 596,400 0.92 0.93 0.91 5,000 0 0.0
10/10/2013
0.92
 949,406 0.93 0.95 0.92 4,000 0 0.0
09/10/2013
0.93
 568,800 0.94 0.95 0.93 0 1,000 -0.0
08/10/2013
0.94
 2,277,126 0.90 0.95 0.90 1,000 1,000 0.0
07/10/2013
0.90
 1,236,752 0.88 0.92 0.88 0 0 0
04/10/2013
0.88
 958,500 0.88 0.89 0.87 0 0 0
03/10/2013
0.88
 513,810 0.89 0.89 0.88 0 0 0
02/10/2013
0.89
 433,371 0.89 0.89 0.88 0 0 0
01/10/2013
0.89
 1,352,966 0.89 0.90 0.87 0 0 0
30/09/2013
0.89
 723,200 0.87 0.89 0.87 0 0 0
27/09/2013
0.87
 314,800 0.88 0.88 0.86 1,200 0 0.0
26/09/2013
0.88
 395,200 0.87 0.88 0.87 0 12,000 -0.1
25/09/2013
0.87
 1,325,230 0.85 0.89 0.85 117,700 0 1.0
24/09/2013
0.85
 636,850 0.86 0.86 0.83 0 0 0
23/09/2013
0.86
 239,800 0.83 0.86 0.82 0 0 0
20/09/2013
0.83
 191,000 0.83 0.83 0.82 0 0 0
19/09/2013
0.83
 330,500 0.83 0.85 0.82 15,100 0 0.1
18/09/2013
0.83
 414,800 0.83 0.83 0.82 200,200 0 1.6
17/09/2013
0.83
 372,900 0.83 0.83 0.82 600 0 0.0
16/09/2013
0.83
 212,300 0.86 0.86 0.83 500 0 0.0
13/09/2013
0.86
 188,800 0.86 0.86 0.85 0 0 0
12/09/2013
0.86
 127,500 0.86 0.86 0.85 0 0 0
11/09/2013
0.86
 97,000 0.86 0.86 0.85 0 0 0
10/09/2013
0.86
 201,400 0.83 0.86 0.83 0 0 0
09/09/2013
0.83
 338,500 0.87 0.87 0.83 200 0 0.0
06/09/2013
0.87
 108,800 0.87 0.87 0.87 100 0 0.0
05/09/2013
0.87
 157,400 0.86 0.87 0.86 0 1,000 -0.0
04/09/2013
0.86
 463,203 0.88 0.88 0.85 2,000 0 0.0
03/09/2013
0.88
 25,500 0.88 0.88 0.87 0 0 0
30/08/2013
0.88
 252,800 0.88 0.89 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |