CTCP Chứng khoán VNDirect (vnd)

16.65
-0.40
(-2.35%)
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
(2026-06-30) 		-1.30 -7.34% 360,393,300 18,739,270 0
15.35
18.75
17.05
2 tháng
(2026-06-01) 		-1.15 -6.55% 708,163,900 9,243,827 0
15.35
18.75
17.05
3 tháng
(2026-05-04) 		0.20 1.23% 1,013,752,900 -11,899,148 0
15.35
18.75
17.05
6 tháng
(2026-02-02) 		-1.70 -9.39% 1,677,670,100 -33,713,562 -271.9
14.30
19
17.05
12 tháng
(2025-08-04) 		-6.85 -29.46% 4,817,316,400 -122,616,666 -2,380.8
14.30
26.80
17.05
24 tháng
(2024-08-09) 		2.20 15.46% 9,088,386,600 -46,059,466 -1,246.6
10.91
26.80
17.05
36 tháng
(2023-08-15) 		-0.98 -5.62% 14,647,944,000 -183,677,314 -3,975.3
10.91
26.80
17.05
60 tháng
(2021-08-25) 		-0.46 -2.74% 23,572,277,237 -135,263,233 -3,256.0
8
28.65
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2013
0.88
 221,800 0.88 0.89 0.88 100 0 0.0
28/08/2013
0.88
 394,600 0.91 0.91 0.88 20,000 0 0.2
27/08/2013
0.91
 170,800 0.91 0.91 0.90 0 0 0
26/08/2013
0.91
 179,400 0.90 0.91 0.89 0 0 0
23/08/2013
0.90
 230,200 0.90 0.91 0.89 0 0 0
22/08/2013
0.90
 610,200 0.92 0.92 0.90 0 0 0
21/08/2013
0.92
 458,600 0.92 0.93 0.91 0 0 0
20/08/2013
0.92
 359,921 0.95 0.95 0.92 0 0 0
19/08/2013
0.95
 773,000 0.92 0.95 0.92 0 1,000 -0.0
16/08/2013
0.92
 339,300 0.91 0.92 0.91 0 0 0
15/08/2013
0.91
 328,570 0.91 0.92 0.89 0 0 0
14/08/2013
0.91
 684,405 0.89 0.91 0.88 183,300 52,065 1.1
13/08/2013
0.89
 501,000 0.91 0.92 0.89 500 56,400 -0.5
12/08/2013
0.91
 85,800 0.91 0.92 0.91 0 11,600 -0.1
09/08/2013
0.91
 300,291 0.91 0.92 0.90 0 101,125 -0.9
08/08/2013
0.91
 158,633 0.92 0.92 0.90 0 51,000 -0.4
07/08/2013
0.92
 297,831 0.91 0.92 0.91 0 90,000 -0.8
06/08/2013
0.91
 207,200 0.92 0.92 0.91 0 60,700 -0.5
05/08/2013
0.92
 228,129 0.92 0.92 0.91 0 0 0
02/08/2013
0.92
 370,410 0.93 0.93 0.92 0 38,110 -0.3
01/08/2013
0.93
 338,171 0.91 0.93 0.91 0 0 0
31/07/2013
0.91
 127,666 0.92 0.92 0.91 0 0 0
30/07/2013
0.92
 154,900 0.91 0.92 0.90 0 0 0
29/07/2013
0.91
 362,521 0.92 0.93 0.90 0 0 0
26/07/2013
0.92
 804,600 0.93 0.93 0.91 2,700 80,500 -0.7
25/07/2013
0.93
 405,600 0.94 0.95 0.93 500 105,000 -0.9
24/07/2013
0.94
 675,000 0.94 0.95 0.93 1,000 30,000 -0.3
23/07/2013
0.94
 514,600 0.96 0.96 0.94 0 0 0
22/07/2013
0.96
 761,500 0.96 0.96 0.95 0 0 0
19/07/2013
0.96
 793,100 0.97 0.97 0.96 0 250,000 -2.3
18/07/2013
0.97
 535,000 0.98 0.98 0.95 3,000 194,600 -1.8
17/07/2013
0.98
 1,214,800 0.99 1.00 0.97 2,000 91,200 -0.8
16/07/2013
0.99
 1,982,400 0.96 0.99 0.96 0 1,200 -0.0
15/07/2013
0.96
 295,300 0.98 0.98 0.96 0 0 0
12/07/2013
0.98
 728,900 0.95 0.98 0.96 0 0 0
11/07/2013
0.95
 478,900 0.96 0.97 0.95 0 0 0
10/07/2013
0.96
 529,800 0.97 0.98 0.96 0 0 0
09/07/2013
0.97
 976,000 0.96 0.98 0.95 0 0 0
08/07/2013
0.96
 556,300 0.96 0.96 0.94 82,200 0 0.7
05/07/2013
0.96
 4,816,800 0.98 0.98 0.90 0 0 0
04/07/2013
0.98
 585,800 0.98 0.99 0.96 0 0 0
03/07/2013
0.98
 373,500 0.98 0.98 0.96 20,000 0 0.2
02/07/2013
0.98
 510,100 0.96 0.98 0.97 0 0 0
01/07/2013
0.96
 400,300 0.96 0.96 0.94 0 0 0
28/06/2013
0.96
 744,200 0.96 0.96 0.95 0 0 0
27/06/2013
0.96
 664,500 0.94 0.96 0.94 0 0 0
26/06/2013
0.94
 302,400 0.94 0.95 0.93 0 31,900 -0.3
25/06/2013
0.94
 1,993,400 0.95 0.95 0.92 100 10,900 -0.1
24/06/2013
0.95
 1,046,100 0.97 0.98 0.95 0 0 0
21/06/2013
0.97
 807,800 0.98 0.98 0.96 0 101,000 -0.9
20/06/2013
0.98
 468,200 0.99 0.99 0.97 0 0 0
19/06/2013
0.99
 293,100 1.01 1.01 0.98 0 0 0
18/06/2013
1.01
 1,081,600 0.99 1.01 0.98 272,000 0 2.6
17/06/2013
0.99
 830,700 1.02 1.02 0.98 0 0 0
14/06/2013
1.02
 1,650,800 1.02 1.04 1.01 651,500 0 6.3
13/06/2013
1.02
 2,356,500 1.02 1.02 1.00 1,150,000 102,000 10.1
12/06/2013
1.02
 1,810,400 1.01 1.04 1.00 1,170,000 0 11.3
11/06/2013
1.01
 2,781,100 1.00 1.01 0.99 980,000 0 9.4
10/06/2013
1.00
 2,223,700 1.01 1.02 0.97 0 0 0
07/06/2013
1.01
 2,703,700 0.98 1.01 0.98 0 543,100 -5.1
06/06/2013
0.98
 1,239,400 0.98 0.99 0.95 0 270,000 -2.5
05/06/2013
0.98
 709,600 0.96 0.98 0.96 0 0 0
04/06/2013
0.96
 1,622,900 0.98 0.99 0.95 0 124,900 -1.2
03/06/2013
0.98
 1,463,800 1.00 1.00 0.98 0 220,000 -2.1
31/05/2013
1.00
 2,581,800 1.02 1.04 0.99 0 600,000 -5.7
30/05/2013
1.02
 3,335,700 1.00 1.02 0.97 0 500,000 -4.7
29/05/2013
1.00
 5,180,800 1.00 1.05 0.99 3,300 804,000 -7.6
28/05/2013
1.00
 1,680,200 0.99 1.00 0.98 0 300,000 -2.8
27/05/2013
0.99
 3,066,400 0.96 1.01 0.96 0 400,000 -3.7
24/05/2013
0.96
 947,400 0.94 0.96 0.95 0 0 0
23/05/2013
0.94
 1,613,000 0.96 0.97 0.94 0 100,000 -0.9
22/05/2013
0.96
 1,177,900 0.96 0.98 0.95 0 80,000 -0.7
21/05/2013
0.96
 1,590,600 0.94 0.96 0.94 260,000 250,000 0.1
20/05/2013
0.94
 961,600 0.93 0.95 0.92 2,000 100,000 -0.9
17/05/2013
0.93
 223,600 0.93 0.93 0.92 0 0 0
16/05/2013
0.93
 390,300 0.92 0.94 0.93 0 0 0
15/05/2013
0.92
 325,700 0.92 0.93 0.92 0 1,000 -0.0
14/05/2013
0.92
 540,200 0.94 0.94 0.92 0 0 0
13/05/2013
0.94
 208,000 0.94 0.95 0.93 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |