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)
17/01/2013
1.07
 5,704,600 1.09 1.10 1.06 100,000 200,000 -1.0
16/01/2013
1.09
 5,709,600 1.12 1.14 1.08 18,600 7,000 0.1
15/01/2013
1.12
 9,819,800 1.05 1.13 1.04 13,000 590,000 -6.1
14/01/2013
1.05
 4,073,000 1.04 1.05 1.01 200,000 742,400 -5.3
11/01/2013
1.04
 4,272,200 1.05 1.09 1.02 0 300,000 -3.0
10/01/2013
1.05
 3,110,300 1.00 1.05 0.98 0 0 0
09/01/2013
1.00
 8,407,100 1.04 1.08 0.98 0 10,000 -0.1
08/01/2013
1.04
 4,102,900 1.01 1.06 1.00 0 23,800 -0.2
07/01/2013
1.01
 4,594,900 1.05 1.06 1.00 242,400 0 2.4
04/01/2013
1.05
 3,876,600 1.00 1.05 0.98 0 158,000 -1.5
03/01/2013
1.00
 4,632,300 1.04 1.06 0.98 3,000 0 0.0
02/01/2013
1.04
 6,233,700 1.00 1.06 1.00 500,000 31,200 4.6
28/12/2012
1.00
 2,484,500 0.97 1.00 0.96 20,100 40,500 -0.2
27/12/2012
0.97
 3,910,000 0.99 1.01 0.97 0 0 0
26/12/2012
0.99
 3,849,100 0.96 1.00 0.96 0 0 0
25/12/2012
0.96
 1,588,100 0.97 0.98 0.95 49,100 0 0.5
24/12/2012
0.97
 3,726,800 0.93 0.99 0.93 50,000 0 0.5
21/12/2012
0.93
 901,500 0.94 0.95 0.93 4,800 0 0.0
20/12/2012
0.94
 2,305,600 0.97 0.98 0.94 74,800 0 0.7
19/12/2012
0.97
 3,405,700 0.94 0.99 0.94 510,000 0 4.7
18/12/2012
0.94
 1,215,100 0.95 0.96 0.93 0 0 0
17/12/2012
0.95
 2,495,600 0.95 0.96 0.92 0 15,000 -0.1
14/12/2012
0.95
 1,927,000 0.95 0.96 0.93 300 0 0.0
13/12/2012
0.95
 2,791,500 0.96 0.96 0.93 575,000 0 5.2
12/12/2012
0.96
 3,209,300 0.94 0.97 0.92 0 0 0
11/12/2012
0.94
 2,330,200 0.94 0.95 0.92 402,000 20,000 3.4
10/12/2012
0.94
 3,097,900 0.89 0.94 0.89 800,000 0 7.0
07/12/2012
0.89
 1,428,200 0.89 0.90 0.88 75,000 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |