CTCP Chứng khoán VNDirect (vnd)

17.90
0.80
(4.68%)
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
(2026-05-13) 		0.90 5.52% 399,234,100 -23,070,704 0
16.30
18.10
17.10
2 tháng
(2026-04-13) 		0.55 3.30% 566,063,100 -32,749,120 0
16
18.10
17.10
3 tháng
(2026-03-16) 		1 6.17% 826,150,700 -42,515,688 -120.2
14.30
18.10
17.10
6 tháng
(2025-12-15) 		-0.50 -2.82% 1,696,937,900 -27,154,588 193.0
14.30
20.80
17.10
12 tháng
(2025-06-17) 		0.96 5.93% 5,433,875,100 -70,732,031 -1,290.3
14.30
26.80
17.10
24 tháng
(2024-06-24) 		1.87 12.21% 8,880,801,200 -78,054,372 -1,481.5
10.91
26.80
17.10
36 tháng
(2023-06-28) 		1.02 6.29% 15,199,725,100 -206,043,940 -4,071.0
10.91
26.80
17.10
60 tháng
(2021-07-08) 		2.93 20.49% 23,370,933,985 -153,582,049 -3,305.2
8
28.65
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/05/2013
0.94
 375,500 0.93 0.94 0.93 16,000 0 0.1
09/05/2013
0.93
 634,700 0.93 0.94 0.93 0 21,000 -0.2
08/05/2013
0.93
 538,700 0.94 0.94 0.92 0 5,000 -0.0
07/05/2013
0.94
 1,080,100 0.96 0.97 0.93 115,000 0 1.0
06/05/2013
0.96
 1,155,400 0.91 0.97 0.82 10,000 0 0.1
03/05/2013
0.91
 1,413,500 0.91 0.91 0.90 0 1,000,000 -8.5
02/05/2013
0.91
 257,800 0.91 0.92 0.90 0 0 0
26/04/2013
0.91
 258,600 0.92 0.92 0.91 0 1,000 -0.0
25/04/2013
0.92
 820,000 0.92 0.93 0.91 0 1,000 -0.0
24/04/2013
0.92
 398,800 0.92 0.92 0.91 24,200 1,000 0.2
23/04/2013
0.92
 574,300 0.91 0.92 0.90 250,000 0 2.2
22/04/2013
0.91
 789,200 0.91 0.92 0.90 85,100 0 0.7
18/04/2013
0.91
 1,144,100 0.93 0.93 0.91 100,000 15,000 0.7
17/04/2013
0.93
 510,400 0.93 0.95 0.91 0 1,000 -0.0
16/04/2013
0.93
 1,071,500 0.92 0.93 0.91 200 0 0.0
15/04/2013
0.92
 1,059,200 0.94 0.94 0.92 0 1,000 -0.0
12/04/2013
0.94
 1,357,900 0.96 0.97 0.94 2,000 8,600 -0.1
11/04/2013
0.96
 989,300 0.96 0.97 0.95 100,000 1,000 0.9
10/04/2013
0.96
 1,651,100 0.97 0.99 0.95 0 1,000 -0.0
09/04/2013
0.97
 1,286,400 0.98 0.99 0.97 0 2,000 -0.0
08/04/2013
0.98
 1,475,600 0.97 1.00 0.96 0 2,900 -0.0
05/04/2013
0.97
 775,700 0.96 0.97 0.96 0 1,000 -0.0
04/04/2013
0.96
 2,131,400 0.98 0.99 0.95 250,200 1,100 2.3
03/04/2013
0.98
 2,241,700 0.97 0.99 0.97 500,000 1,000 4.6
02/04/2013
0.97
 1,842,500 0.98 1.00 0.96 7,500 1,000 0.1
01/04/2013
0.98
 2,116,900 0.94 0.99 0.93 100,200 301,000 -1.8
29/03/2013
0.94
 1,922,300 0.94 0.95 0.92 0 0 0
28/03/2013
0.94
 1,494,300 0.95 0.97 0.94 3,200 201,000 -1.8
27/03/2013
0.95
 906,000 0.97 0.97 0.95 0 121,000 -1.1
26/03/2013
0.97
 1,452,900 0.98 1.00 0.97 11,100 300,000 -2.7
25/03/2013
0.98
 1,307,900 0.98 0.99 0.97 0 310,100 -2.9
22/03/2013
0.98
 1,293,900 0.98 1.00 0.96 0 100,000 -0.9
21/03/2013
0.98
 1,344,300 0.99 1.01 0.98 2,900 0 0.0
20/03/2013
0.99
 2,448,100 0.98 1.01 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |