CTCP Chứng khoán VNDirect (vnd)

16.65
-0.40
(-2.35%)
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
(2026-06-30) 		-1.30 -7.34% 360,393,300 18,739,270 0
15.35
18.75
17.05
2 tháng
(2026-06-01) 		-1.15 -6.55% 708,163,900 9,243,827 0
15.35
18.75
17.05
3 tháng
(2026-05-04) 		0.20 1.23% 1,013,752,900 -11,899,148 0
15.35
18.75
17.05
6 tháng
(2026-02-02) 		-1.70 -9.39% 1,677,670,100 -33,713,562 -271.9
14.30
19
17.05
12 tháng
(2025-08-04) 		-6.85 -29.46% 4,817,316,400 -122,616,666 -2,380.8
14.30
26.80
17.05
24 tháng
(2024-08-09) 		2.20 15.46% 9,088,386,600 -46,059,466 -1,246.6
10.91
26.80
17.05
36 tháng
(2023-08-15) 		-0.98 -5.62% 14,647,944,000 -183,677,314 -3,975.3
10.91
26.80
17.05
60 tháng
(2021-08-25) 		-0.46 -2.74% 23,572,277,237 -135,263,233 -3,256.0
8
28.65
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2012
0.89
 1,193,200 0.89 0.90 0.83 100,000 0 0.8
05/12/2012
0.89
 2,647,000 0.87 0.90 0.87 563,900 0 4.7
04/12/2012
0.87
 1,444,100 0.83 0.88 0.85 0 0 0
03/12/2012
0.83
 411,100 0.85 0.85 0.82 0 0 0
30/11/2012
0.85
 1,269,200 0.83 0.86 0.82 0 300,000 -2.4
29/11/2012
0.83
 1,003,200 0.82 0.85 0.82 4,000 0 0.0
28/11/2012
0.82
 740,900 0.82 0.85 0.82 200,000 0 1.6
27/11/2012
0.82
 442,500 0.83 0.85 0.78 0 0 0
26/11/2012
0.83
 1,132,400 0.85 0.85 0.82 0 0 0
23/11/2012
0.85
 1,600,700 0.86 0.87 0.83 0 0 0
22/11/2012
0.86
 591,500 0.83 0.86 0.83 0 0 0
21/11/2012
0.83
 950,200 0.86 0.87 0.83 60,000 0 0.5
20/11/2012
0.86
 1,158,600 0.85 0.87 0.79 21,400 0 0.2
19/11/2012
0.85
 1,583,000 0.86 0.87 0.83 0 0 0
16/11/2012
0.86
 902,300 0.85 0.87 0.85 0 0 0
15/11/2012
0.85
 2,541,600 0.87 0.87 0.83 0 0 0
14/11/2012
0.87
 1,444,200 0.87 0.89 0.87 0 0 0
13/11/2012
0.87
 2,459,700 0.89 0.90 0.87 300,000 0 2.5
12/11/2012
0.89
 3,357,300 0.86 0.90 0.86 0 3,000 -0.0
09/11/2012
0.86
 1,879,800 0.81 0.87 0.81 100,000 0 0.8
08/11/2012
0.81
 2,228,500 0.83 0.85 0.80 0 40,000 -0.3
07/11/2012
0.83
 1,936,200 0.82 0.86 0.82 0 10,000 -0.1
06/11/2012
0.82
 1,152,400 0.82 0.83 0.81 0 0 0
05/11/2012
0.82
 1,026,600 0.83 0.85 0.82 0 0 0
02/11/2012
0.83
 4,943,200 0.89 0.89 0.83 476,100 0 3.8
01/11/2012
0.89
 1,652,500 0.90 0.91 0.89 200,000 58,400 1.2
31/10/2012
0.90
 1,093,700 0.90 0.90 0.88 0 50,000 -0.4
30/10/2012
0.90
 1,423,100 0.89 0.91 0.89 0 200,000 -1.7
29/10/2012
0.89
 841,000 0.90 0.91 0.89 0 0 0
26/10/2012
0.90
 905,500 0.90 0.91 0.90 0 100,000 -0.9
25/10/2012
0.90
 1,460,200 0.91 0.91 0.88 0 0 0
24/10/2012
0.91
 910,700 0.93 0.93 0.91 0 0 0
23/10/2012
0.93
 741,400 0.92 0.94 0.92 100,000 0 0.9
22/10/2012
0.92
 1,423,900 0.94 0.94 0.90 0 50,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |