CTCP Chứng khoán VNDirect (vnd)

17.50
-1.10
(-5.91%)
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
(2025-11-12) 		-1.30 -6.53% 287,690,000 -32,451,900 -635.7
17.50
20.15
17.50
2 tháng
(2025-10-13) 		-5.10 -21.52% 821,520,200 -63,907,900 -1,335.1
17.50
23.80
17.50
3 tháng
(2025-09-15) 		-6 -24.39% 1,340,182,400 -100,791,300 -2,203.0
17.50
24.60
17.50
6 tháng
(2025-06-16) 		2.31 14.21% 3,738,211,400 -44,190,743 -1,492.9
15.85
26.80
17.50
12 tháng
(2024-12-17) 		5.90 46.46% 5,905,307,000 -18,570,987 -1,178.0
10.91
26.80
17.50
24 tháng
(2023-12-25) 		0.73 4.08% 9,826,205,400 -166,111,475 -3,985.9
10.91
26.80
17.50
36 tháng
(2022-12-28) 		6.99 60.18% 16,301,857,500 -155,740,072 -3,766.4
10.91
26.80
17.50
60 tháng
(2021-01-07) 		12.54 206.86% 22,379,789,716 -155,406,015 -4,550.3
4.42
28.65
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2012
0.98
 1,933,500 0.98 1.00 0.97 100 600,000 -5.6
20/09/2012
0.98
 1,955,100 0.98 0.98 0.94 0 0 0
19/09/2012
0.98
 2,231,600 0.96 0.98 0.94 0 0 0
18/09/2012
0.96
 3,728,900 1.01 1.01 0.95 1,000 0 0.0
17/09/2012
1.01
 2,128,800 1.04 1.05 1.00 0 0 0
14/09/2012
1.04
 3,338,200 1.02 1.06 1.02 0 0 0
13/09/2012
1.02
 2,163,300 0.98 1.02 0.97 0 100,000 -1.0
12/09/2012
0.98
 1,363,500 0.97 1.01 0.97 100 87,700 -0.8
11/09/2012
0.97
 2,380,100 0.97 0.98 0.95 100 500,000 -4.5
10/09/2012
0.97
 4,322,700 1.02 1.04 0.96 0 0 0
07/09/2012
1.02
 4,388,900 1.00 1.04 0.99 0 0 0
06/09/2012
1.00
 2,571,500 1.02 1.02 0.99 1,000 0 0.0
05/09/2012
1.02
 4,121,000 1.06 1.07 1.01 620,000 19,000 5.9
04/09/2012
1.06
 2,249,200 1.05 1.07 1.05 0 0 0
31/08/2012
1.05
 5,547,700 1.08 1.08 1.02 100 5,500 -0.1
30/08/2012
1.08
 4,256,300 1.08 1.10 1.06 0 14,000 -0.1
29/08/2012
1.08
 4,829,100 1.01 1.08 1.01 0 0 0
28/08/2012
1.01
 4,779,700 0.99 1.02 0.97 8,000 2,200 0.1
27/08/2012
0.99
 4,765,300 1.07 1.07 0.99 5,600 650,000 -6.2
24/08/2012
1.07
 7,572,300 1.00 1.07 0.94 1,200 0 0.0
23/08/2012
1.00
 4,376,700 1.08 1.08 1.00 1,000 45,000 -0.4
22/08/2012
1.08
 7,089,200 1.13 1.13 1.06 3,800 20,000 -0.2
21/08/2012
1.13
 5,343,600 1.21 1.21 1.13 106,200 35,000 0.8
20/08/2012
1.21
 2,985,100 1.19 1.23 1.19 0 1,000 -0.0
17/08/2012
1.19
 2,111,100 1.18 1.21 1.16 100,000 0 1.1
16/08/2012
1.18
 2,230,900 1.19 1.19 1.17 101,000 1,000 1.1
15/08/2012
1.19
 1,725,100 1.18 1.20 1.18 400 500 -0.0
14/08/2012
1.18
 2,230,500 1.18 1.21 1.18 10,000 0 0.1
13/08/2012
1.18
 2,174,700 1.20 1.20 1.17 2,000 0 0.0
10/08/2012
1.20
 2,750,000 1.20 1.21 1.18 250,000 0 0.0
09/08/2012
1.20
 3,556,000 1.20 1.25 1.19 55,000 2,000 0.6
08/08/2012
1.20
 3,433,000 1.17 1.21 1.18 200,000 133,000 0.7
07/08/2012
1.17
 4,386,600 1.21 1.23 1.17 162,200 223,000 -0.7
06/08/2012
1.21
 4,442,900 1.15 1.21 1.15 0 6,000 -0.1
03/08/2012
1.15
 2,950,700 1.13 1.16 1.11 30,000 54,000 -0.2
02/08/2012
1.13
 2,268,500 1.12 1.14 1.11 719,000 0 7.7
01/08/2012
1.12
 4,085,700 1.14 1.14 1.10 205,000 523,700 -3.4
31/07/2012
1.14
 2,587,700 1.15 1.17 1.14 200,000 0 2.2
30/07/2012
1.15
 3,353,300 1.14 1.15 1.12 204,000 1,500 2.2
27/07/2012
1.14
 5,008,500 1.15 1.18 1.12 1,000 4,000 -0.0
26/07/2012
1.15
 4,045,900 1.11 1.16 1.12 350,000 0 3.8
25/07/2012
1.11
 4,634,300 1.11 1.13 1.10 618,700 0 6.5
24/07/2012
1.11
 6,281,300 1.18 1.18 1.11 205,500 945,000 -8.0
23/07/2012
1.18
 4,459,500 1.19 1.20 1.16 302,000 50,000 2.8
20/07/2012
1.19
 6,826,300 1.20 1.25 1.17 1,454,000 6,000 16.7
19/07/2012
1.20
 5,693,100 1.13 1.20 1.13 1,020,000 250,000 8.5
18/07/2012
1.13
 4,371,100 1.13 1.16 1.10 252,000 0 2.7
17/07/2012
1.13
 4,555,400 1.06 1.13 1.05 368,900 100 3.9
16/07/2012
1.06
 4,657,000 1.10 1.11 1.05 221,000 0 2.2
13/07/2012
1.10
 6,343,300 1.04 1.10 1.04 204,000 0 2.1
12/07/2012
1.04
 3,623,100 0.98 1.06 0.99 200,000 25,000 1.7
11/07/2012
0.98
 3,188,200 0.96 1.01 0.96 50,000 400 0.5
10/07/2012
0.96
 2,508,600 0.98 0.98 0.95 25,000 0 0.2
09/07/2012
0.98
 3,164,400 1.05 1.05 0.97 50,200 0 0.5
06/07/2012
1.05
 3,607,700 1.05 1.08 1.02 400 100,000 -1.0
05/07/2012
1.05
 6,391,200 0.98 1.05 0.97 181,000 0 1.7
04/07/2012
0.98
 2,375,800 1.01 1.04 0.98 0 0 0
03/07/2012
1.01
 4,365,900 1.02 1.04 0.98 100 540,000 -5.1
02/07/2012
1.02
 3,304,100 1.07 1.10 1.02 100,400 250,000 -1.5
29/06/2012
1.07
 2,758,200 1.11 1.12 1.07 0 0 0
28/06/2012
1.11
 3,056,200 1.06 1.11 1.02 200 0 0.0
27/06/2012
1.06
 2,288,300 1.11 1.13 1.05 0 84,700 -0.9
26/06/2012
1.11
 3,629,700 1.15 1.15 1.08 18,000 613,000 -6.2
25/06/2012
1.15
 3,181,400 1.20 1.20 1.14 0 0 0
22/06/2012
1.20
 4,185,500 1.25 1.25 1.19 0 0 0
21/06/2012
1.25
 1,465,800 1.25 1.26 1.23 126,000 0 1.5
20/06/2012
1.25
 1,623,800 1.24 1.26 1.24 0 0 0
19/06/2012
1.24
 2,782,200 1.28 1.28 1.23 0 0 0
18/06/2012
1.28
 4,069,800 1.26 1.32 1.26 0 120,000 -1.5
15/06/2012
1.26
 2,648,300 1.24 1.28 1.21 140,400 0 1.7
14/06/2012
1.24
 2,407,300 1.24 1.25 1.20 200,000 490,000 -3.4
13/06/2012
1.24
 3,739,100 1.23 1.26 1.21 0 1,188,700 -13.9
12/06/2012
1.23
 5,247,200 1.28 1.28 1.21 50,000 1,000,000 -11.2
11/06/2012
1.28
 4,619,500 1.26 1.31 1.21 155,000 1,050,000 -10.9
08/06/2012
1.26
 6,190,600 1.30 1.33 1.25 0 289,000 -3.5
07/06/2012
1.30
 4,895,900 1.24 1.32 1.25 595,200 5,000 7.1
06/06/2012
1.24
 3,051,400 1.23 1.26 1.19 200 0 0.0
05/06/2012
1.23
 3,045,000 1.16 1.23 1.14 0 0 0
04/06/2012
1.16
 3,801,700 1.23 1.23 1.14 1,100 1,000,000 -11.0
01/06/2012
1.23
 3,059,100 1.21 1.25 1.18 0 500,000 -5.7
31/05/2012
1.21
 3,254,400 1.28 1.28 1.21 200,400 200,000 0.0
30/05/2012
1.28
 2,386,800 1.27 1.30 1.26 5,000 0 0.1
29/05/2012
1.27
 2,173,400 1.26 1.30 1.24 0 0 0
28/05/2012
1.26
 4,110,800 1.30 1.35 1.25 155,000 230,000 -1.0
25/05/2012
1.30
 2,726,600 1.25 1.30 1.26 165,000 0 2.0
24/05/2012
1.25
 4,466,500 1.23 1.25 1.15 16,800 200,000 -2.1
23/05/2012
1.23
 2,933,500 1.32 1.32 1.23 500 0 0.0
22/05/2012
1.32
 4,602,800 1.32 1.35 1.29 2,000,000 6,000 24.8
21/05/2012
1.32
 3,146,800 1.25 1.32 1.25 286,000 5,000 3.5
18/05/2012
1.25
 5,968,700 1.27 1.29 1.19 1,528,800 3,500 17.7
17/05/2012
1.27
 3,708,000 1.31 1.32 1.26 1,001,800 200,000 9.8
16/05/2012
1.31
 4,527,000 1.27 1.31 1.25 816,600 55,000 9.2
15/05/2012
1.27
 3,881,100 1.30 1.32 1.26 201,100 171,100 0.3
14/05/2012
1.30
 7,113,200 1.37 1.38 1.29 4,200 0 0.1
11/05/2012
1.37
 4,445,600 1.43 1.44 1.37 1,100 0 0.0
10/05/2012
1.43
 7,355,200 1.43 1.47 1.38 20,600 110,100 -1.2
09/05/2012
1.43
 4,158,000 1.44 1.47 1.42 800 380,000 -5.2
08/05/2012
1.44
 5,284,100 1.51 1.57 1.44 150,200 0 2.1
07/05/2012
1.51
 5,067,500 1.44 1.52 1.45 109,600 200 1.5
04/05/2012
1.44
 6,342,000 1.38 1.45 1.38 150,100 8,900 1.9

Chính sách bảo mật | Điều khoản sử dụng |