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)
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
19/03/2013
0.98
 615,900 0.98 0.99 0.96 0 0 0
18/03/2013
0.98
 2,696,600 1.01 1.01 0.96 5,200 0 0.0
15/03/2013
1.01
 2,233,000 0.99 1.01 0.99 670,000 0 6.4
14/03/2013
0.99
 1,841,800 0.98 1.00 0.97 650,000 1,200 6.1
13/03/2013
0.98
 2,867,200 1.01 1.02 0.97 100 0 0.0
12/03/2013
1.01
 3,331,700 1.04 1.05 0.99 850,100 0 8.2
11/03/2013
1.04
 3,287,200 0.98 1.05 0.98 160,200 0 1.5
08/03/2013
0.98
 2,690,600 0.94 0.99 0.95 1,304,800 1,000 12.0
07/03/2013
0.94
 2,497,200 0.97 0.97 0.94 100,000 0 0.9
06/03/2013
0.97
 1,518,500 0.95 0.98 0.95 0 0 0
05/03/2013
0.95
 3,672,600 0.96 0.98 0.94 100,000 0 0.9
04/03/2013
0.96
 4,343,800 1.02 1.02 0.95 0 0 0
01/03/2013
1.02
 2,015,100 1.01 1.02 1.00 0 0 0
28/02/2013
1.01
 2,542,800 1.02 1.05 1.00 0 0 0
27/02/2013
1.02
 4,173,300 0.98 1.02 0.97 0 500 -0.0
26/02/2013
0.98
 4,544,400 1.08 1.08 0.98 0 67,900 -0.7
25/02/2013
1.08
 2,248,000 1.09 1.10 1.06 0 100 -0.0
22/02/2013
1.09
 5,316,900 1.07 1.11 1.02 0 50,000 -0.5
21/02/2013
1.07
 6,929,100 1.18 1.20 1.07 0 100,000 -1.1
20/02/2013
1.18
 3,688,000 1.15 1.19 1.13 118,900 0 1.3
19/02/2013
1.15
 5,281,300 1.18 1.20 1.14 0 100 -0.0
18/02/2013
1.18
 5,448,600 1.14 1.21 1.15 20,000 3,000 0.2
08/02/2013
1.14
 3,319,000 1.11 1.15 1.09 1,000 3,000 -0.0
07/02/2013
1.11
 3,241,100 1.08 1.18 1.09 100,000 0 1.1
06/02/2013
1.08
 3,101,800 1.02 1.09 1.02 300,000 330,000 -0.3
05/02/2013
1.02
 2,032,500 1.04 1.05 1.01 0 54,200 -0.5
04/02/2013
1.04
 2,886,500 1.06 1.07 1.04 0 801,000 -8.0
01/02/2013
1.06
 3,331,900 1.06 1.06 1.02 302,000 1,000 2.9
31/01/2013
1.06
 2,529,000 1.09 1.09 1.05 10,900 0 0.1
30/01/2013
1.09
 4,500,400 1.09 1.11 1.08 142,600 0 1.5
29/01/2013
1.09
 3,198,500 1.08 1.10 1.07 404,000 0 4.1
28/01/2013
1.08
 6,523,200 1.05 1.12 1.05 72,000 13,000 0.6
25/01/2013
1.05
 4,935,700 1.06 1.08 0.99 200,200 5,000 1.9
24/01/2013
1.06
 4,281,900 1.02 1.06 1.01 800,000 39,000 7.4
23/01/2013
1.02
 2,402,000 1.01 1.04 0.99 3,000 8,000 -0.0
22/01/2013
1.01
 5,728,000 1.04 1.06 1.00 141,600 210,800 -0.7
21/01/2013
1.04
 5,925,700 1.07 1.08 1.04 200,000 1,200,000 -9.9
18/01/2013
1.07
 5,338,200 1.07 1.08 1.04 3,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |