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
(2026-08-12) 		-0.95 -5.65% 176,307,400 -6,047,462 0
15.15
16.90
15.15
2 tháng
(2026-07-13) 		-1.65 -9.43% 462,637,400 6,028,105 0
15.15
17.85
15.15
3 tháng
(2026-06-15) 		-1.85 -10.45% 805,943,900 13,162,551 0
15.15
18.75
15.15
6 tháng
(2026-03-16) 		-0.35 -2.16% 1,643,972,100 -30,005,337 -120.2
14.30
18.75
15.15
12 tháng
(2025-09-16) 		-8.25 -34.23% 3,847,725,400 -111,699,637 -1,920.0
14.30
24.10
15.15
24 tháng
(2024-09-23) 		1.45 10.10% 9,053,345,500 -50,334,191 -1,235.6
10.91
26.80
15.15
36 tháng
(2023-09-27) 		-2.14 -11.92% 13,956,118,600 -186,667,289 -3,940.6
10.91
26.80
15.15
60 tháng
(2021-10-07) 		-0.85 -5.08% 23,652,358,600 -146,709,018 -3,611.2
8
28.65
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |