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)
05/04/2012
1.25
 5,689,000 1.18 1.25 1.16 0 5,600 -0.1
04/04/2012
1.18
 5,353,400 1.16 1.24 1.15 0 0 0
03/04/2012
1.16
 4,184,400 1.09 1.16 1.08 5,300 100 0.1
30/03/2012
1.09
 5,087,200 1.14 1.15 1.08 100 0 0.0
29/03/2012
1.14
 7,391,500 1.21 1.25 1.14 200 0 0.0
28/03/2012
1.21
 5,256,000 1.21 1.25 1.13 5,300 50,000 -0.5
27/03/2012
1.21
 4,710,800 1.30 1.30 1.21 2,300 50,000 -0.6
26/03/2012
1.30
 4,366,400 1.34 1.35 1.29 900 50,000 -0.6
23/03/2012
1.34
 6,964,400 1.26 1.35 1.25 6,300 0 0.1
22/03/2012
1.26
 4,674,100 1.24 1.30 1.23 1,000 0 0.0
21/03/2012
1.24
 5,782,900 1.23 1.30 1.24 4,000 200 0.0
20/03/2012
1.23
 4,226,200 1.15 1.23 1.16 0 2,200 -0.0
19/03/2012
1.15
 11,181,800 1.10 1.17 1.10 50,000 30,300 0.2
16/03/2012
1.10
 1,788,200 1.07 1.10 1.10 0 0 0
15/03/2012
1.07
 8,643,800 0.98 1.07 0.97 6,500 36,000 -0.3
14/03/2012
0.98
 4,221,000 1.02 1.05 0.98 239,000 10,000 2.2
13/03/2012
1.02
 3,895,500 0.96 1.04 0.95 150,500 0 1.4
12/03/2012
0.96
 5,486,600 1.02 1.04 0.96 30,100 0 0.3
09/03/2012
1.02
 3,327,500 1.01 1.06 0.98 17,000 0 0.2
08/03/2012
1.01
 6,659,500 1.10 1.10 1.00 0 25,000 -0.2
07/03/2012
1.10
 5,890,800 1.09 1.12 1.05 0 100,000 -1
06/03/2012
1.09
 14,417,500 1.07 1.14 1.06 10,000 153,000 -1.4
05/03/2012
1.07
 667,400 1.01 1.07 1.04 0 0 0
02/03/2012
1.01
 5,307,400 0.97 1.01 0.95 25,000 0 0.2
01/03/2012
0.97
 4,058,800 0.97 0.98 0.94 2,000 0 0.0
29/02/2012
0.97
 5,262,900 0.93 0.99 0.91 0 20,000 -0.2
28/02/2012
0.93
 7,620,800 1.01 1.01 0.93 0 150,000 -1.3
27/02/2012
1.01
 4,720,800 0.97 1.04 0.95 0 0 0
24/02/2012
0.97
 5,770,300 0.98 1.02 0.96 500 7,000 -0.1
23/02/2012
0.98
 4,972,500 0.95 0.98 0.94 170,000 1,100 1.5
22/02/2012
0.95
 4,656,400 0.88 0.95 0.87 0 4,000 -0.0
21/02/2012
0.88
 9,425,200 0.86 0.91 0.87 0 29,000 -0.2
20/02/2012
0.86
 2,262,500 0.82 0.86 0.82 0 0 0
17/02/2012
0.82
 4,612,300 0.78 0.82 0.78 0 3,000 -0.0
16/02/2012
0.78
 2,526,500 0.76 0.79 0.74 3,400 0 0.0
15/02/2012
0.76
 3,203,900 0.79 0.79 0.74 0 0 0
14/02/2012
0.79
 3,096,800 0.75 0.80 0.74 5,000 2,000 0.0
13/02/2012
0.75
 4,378,200 0.79 0.79 0.75 0 0 0
10/02/2012
0.79
 3,952,800 0.82 0.82 0.79 100 12,400 -0.1
09/02/2012
0.82
 4,303,400 0.86 0.88 0.81 2,500 30,000 -0.2
08/02/2012
0.86
 3,102,700 0.86 0.89 0.86 5,000 25,000 -0.2
07/02/2012
0.86
 5,007,500 0.83 0.86 0.81 0 36,500 -0.3
06/02/2012
0.83
 4,399,200 0.80 0.85 0.78 0 3,000 -0.0
03/02/2012
0.80
 5,754,100 0.81 0.87 0.79 4,000 4,000 0.0
02/02/2012
0.81
 2,015,900 0.78 0.81 0.78 10,000 50,000 -0.3
01/02/2012
0.78
 3,922,400 0.76 0.78 0.74 3,000 200,000 -1.4
31/01/2012
0.76
 3,297,300 0.75 0.78 0.75 0 0 0
30/01/2012
0.75
 2,625,500 0.72 0.77 0.71 11,500 600 0.1
20/01/2012
0.72
 2,800,000 0.71 0.75 0.71 0 0 0
19/01/2012
0.71
 1,258,600 0.69 0.71 0.67 0 0 0
18/01/2012
0.69
 1,655,100 0.68 0.69 0.64 150,000 0 0.9
17/01/2012
0.68
 2,122,600 0.70 0.71 0.67 286,000 0 1.9
16/01/2012
0.70
 2,682,300 0.67 0.70 0.68 53,800 15,000 0.3
13/01/2012
0.67
 2,268,700 0.64 0.68 0.61 0 4,000 -0.0
12/01/2012
0.64
 1,515,600 0.67 0.67 0.64 105,000 0 0.6
11/01/2012
0.67
 2,043,300 0.68 0.71 0.67 2,000 0 0.0
10/01/2012
0.68
 1,715,400 0.63 0.68 0.62 0 0 0
09/01/2012
0.63
 2,677,100 0.64 0.67 0.60 0 100,000 -0.6
06/01/2012
0.64
 3,298,300 0.68 0.68 0.64 25,000 0 0.2
05/01/2012
0.68
 1,948,500 0.72 0.72 0.68 0 0 0
04/01/2012
0.72
 1,483,600 0.74 0.78 0.70 0 0 0
03/01/2012
0.74
 1,177,400 0.73 0.76 0.72 11,600 0 0.1
30/12/2011
0.73
 2,566,300 0.69 0.73 0.66 300 112,600 -0.8
29/12/2011
0.69
 3,310,200 0.73 0.74 0.69 168,000 404,500 -1.5
28/12/2011
0.73
 2,716,100 0.73 0.76 0.69 0 30,000 -0.2
27/12/2011
0.73
 3,091,800 0.77 0.77 0.73 50,000 100,000 -0.3
26/12/2011
0.77
 2,596,100 0.83 0.85 0.77 50,000 0 0.4
23/12/2011
0.83
 2,173,900 0.85 0.87 0.80 0 9,000 -0.1
22/12/2011
0.85
 3,187,400 0.91 0.91 0.85 0 0 0
21/12/2011
0.91
 2,276,800 0.90 0.93 0.89 2,000 6,500 -0.0
20/12/2011
0.90
 3,063,600 0.94 0.94 0.89 150,300 0 1.3
19/12/2011
0.94
 2,895,000 0.97 0.99 0.93 0 2,000 -0.0
16/12/2011
0.97
 3,222,300 0.96 1.00 0.95 6,000 0 0.1
15/12/2011
0.96
 2,873,000 0.98 0.98 0.93 52,000 0 0.5
14/12/2011
0.98
 3,981,100 1.02 1.04 0.97 0 0 0
13/12/2011
1.02
 1,683,600 1.05 1.06 1.02 0 83,000 -0.8
12/12/2011
1.05
 2,058,000 1.07 1.08 1.04 0 21,000 -0.2
09/12/2011
1.07
 2,417,800 1.12 1.12 1.06 600 4,000 -0.0
08/12/2011
1.12
 3,337,400 1.12 1.14 1.10 0 3,000 -0.0
07/12/2011
1.12
 3,011,700 1.13 1.15 1.11 0 0 0
06/12/2011
1.13
 4,848,400 1.15 1.18 1.12 0 0 0
05/12/2011
1.15
 3,142,100 1.10 1.15 1.10 65,000 0 0.7
02/12/2011
1.10
 2,870,400 1.07 1.10 0.99 1,200 0 0.0
01/12/2011
1.07
 2,372,200 1.04 1.10 1.05 0 50,100 -0.5
30/11/2011
1.04
 2,183,900 1.06 1.07 1.02 0 20,000 -0.2
29/11/2011
1.06
 2,224,000 1.09 1.12 1.05 0 4,000 -0.0
28/11/2011
1.09
 3,735,700 1.04 1.10 1.05 50,000 0 0.5
25/11/2011
1.04
 1,609,900 1.02 1.05 1.01 0 0 0
24/11/2011
1.02
 2,254,000 1.07 1.08 1.02 0 20,000 -0.2
23/11/2011
1.07
 3,004,400 1.02 1.08 1.02 2,000 0 0.0
22/11/2011
1.02
 2,427,300 1.01 1.04 0.98 0 0 0
21/11/2011
1.01
 1,882,100 1.01 1.02 1.00 0 0 0
18/11/2011
1.01
 2,174,400 1.04 1.04 0.99 3,000 0 0.0
17/11/2011
1.04
 2,312,900 1.08 1.08 1.02 0 0 0
16/11/2011
1.08
 4,390,400 1.04 1.08 1.01 50,000 0 0.5
15/11/2011
1.04
 2,519,100 1.00 1.04 1.00 35,000 0 0.3
14/11/2011
1.00
 2,438,300 1.02 1.05 0.99 0 0 0
11/11/2011
1.02
 1,785,900 1.05 1.07 1.02 15,000 0 0.1
10/11/2011
1.05
 2,207,300 1.07 1.07 1.04 2,000 0 0.0
09/11/2011
1.07
 1,615,400 1.10 1.10 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |