CTCP Chứng khoán VNDirect (vnd)

17.80
0.70
(4.09%)
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)
19/10/2012
0.94
 5,389,100 0.99 0.99 0.92 200,000 0 1.7
18/10/2012
0.99
 1,067,400 0.99 0.99 0.98 0 65,000 -0.6
17/10/2012
0.99
 1,753,400 1.01 1.02 0.98 214,200 535,000 -3.0
16/10/2012
1.01
 2,887,200 0.95 1.01 0.95 250,000 600,000 -3.3
15/10/2012
0.95
 2,379,100 0.97 0.98 0.94 0 300,000 -2.7
12/10/2012
0.97
 2,471,300 0.98 0.99 0.96 200,000 379,700 -1.7
11/10/2012
0.98
 2,525,100 0.99 1.02 0.97 0 68,800 -0.7
10/10/2012
0.99
 2,319,400 0.98 0.99 0.95 0 10,000 -0.1
09/10/2012
0.98
 2,808,100 0.97 0.99 0.95 518,400 0 4.8
08/10/2012
0.97
 2,962,200 0.91 0.97 0.91 200,000 0 1.8
05/10/2012
0.91
 1,818,300 0.90 0.92 0.89 30,000 0 0.3
04/10/2012
0.90
 1,399,700 0.90 0.90 0.88 200,000 0 1.7
03/10/2012
0.90
 2,567,500 0.88 0.92 0.88 0 0 0
02/10/2012
0.88
 1,610,500 0.88 0.89 0.87 200 0 0.0
01/10/2012
0.88
 2,067,200 0.93 0.93 0.87 0 0 0
28/09/2012
0.93
 1,020,000 0.94 0.94 0.91 50,100 0 0.4
27/09/2012
0.94
 3,747,900 0.97 0.98 0.92 350,000 500,000 -1.3
26/09/2012
0.97
 858,000 0.96 0.98 0.96 100 0 0.0
25/09/2012
0.96
 1,797,600 0.95 0.96 0.94 10,000 500,000 -4.4
24/09/2012
0.95
 1,421,900 0.98 0.98 0.95 0 57,600 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |