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
(2026-05-19) 		1.20 7.08% 442,744,000 -15,910,556 0
16.35
18.25
17.85
2 tháng
(2026-04-20) 		1.45 8.68% 592,300,100 -32,125,563 0
16
18.25
17.85
3 tháng
(2026-03-20) 		2.80 18.24% 858,754,200 -34,505,076 -26.1
14.30
18.25
17.85
6 tháng
(2025-12-22) 		-1.85 -9.25% 1,682,598,300 -34,219,076 17.0
14.30
20.80
17.85
12 tháng
(2025-06-23) 		2.30 14.51% 5,452,341,500 -69,855,419 -1,313.1
14.30
26.80
17.85
24 tháng
(2024-06-28) 		3.10 20.62% 8,906,552,200 -70,451,260 -1,393.3
10.91
26.80
17.85
36 tháng
(2023-07-04) 		2.05 12.73% 15,197,825,500 -202,702,628 -4,050.0
10.91
26.80
17.85
60 tháng
(2021-07-14) 		5.41 42.51% 23,416,297,956 -150,809,037 -3,280.0
8
28.65
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
1.71
 1,984,915 1.67 1.71 1.65 2,000 36,900 -0.6
07/03/2014
1.67
 2,502,079 1.62 1.68 1.62 306,000 125,017 2.9
06/03/2014
1.62
 1,487,404 1.60 1.63 1.57 0 100,000 -1.5
05/03/2014
1.60
 1,366,470 1.55 1.61 1.57 2,500 13 0.0
04/03/2014
1.55
 1,588,798 1.54 1.58 1.49 2,700 100,170 -1.5
03/03/2014
1.54
 1,791,410 1.63 1.63 1.54 10,000 22,309 -0.2
28/02/2014
1.63
 1,358,800 1.63 1.65 1.58 17,000 100,200 -1.3
27/02/2014
1.63
 2,309,351 1.67 1.70 1.62 204,000 140,700 1.0
26/02/2014
1.67
 1,843,850 1.67 1.71 1.64 55,500 0 0.9
25/02/2014
1.67
 2,157,430 1.65 1.68 1.63 63,000 19,500 0.7
24/02/2014
1.65
 2,022,710 1.61 1.69 1.58 23,200 15,000 0.1
21/02/2014
1.61
 2,183,016 1.61 1.63 1.54 32,200 100 0.5
20/02/2014
1.61
 4,139,809 1.69 1.71 1.52 25,900 10,000 0.2
19/02/2014
1.69
 3,158,956 1.58 1.69 1.57 245,000 42 3.8
18/02/2014
1.58
 3,124,481 1.57 1.58 1.55 38,000 0 0.6
17/02/2014
1.57
 2,381,510 1.61 1.62 1.56 15,000 100,010 -1.3
14/02/2014
1.61
 3,395,910 1.56 1.64 1.57 272,000 235,500 0.6
13/02/2014
1.56
 4,686,084 1.43 1.56 1.43 17,200 290,002 -3.9
12/02/2014
1.43
 1,186,780 1.41 1.43 1.39 0 14,000 -0.2
11/02/2014
1.41
 2,197,155 1.42 1.46 1.39 300,025 0 4.0
10/02/2014
1.42
 1,037,121 1.37 1.42 1.36 0 0 0
07/02/2014
1.37
 1,809,120 1.41 1.43 1.37 293,100 0 3.8
06/02/2014
1.41
 871,338 1.45 1.45 1.41 10,030 8,000 0.0
27/01/2014
1.45
 1,040,588 1.43 1.45 1.41 30,038 50,000 -0.3
24/01/2014
1.43
 1,907,695 1.39 1.44 1.38 357,770 11,000 4.6
23/01/2014
1.39
 1,125,636 1.39 1.41 1.36 178,900 220,000 -0.5
22/01/2014
1.39
 2,679,100 1.42 1.46 1.38 595,300 46,000 7.4
21/01/2014
1.42
 2,921,711 1.38 1.42 1.32 418,500 328,000 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |