CTCP Chứng khoán VNDirect (vnd)

17.10
-0.10
(-0.58%)
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)
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
08/11/2011
1.10
 1,808,600 1.08 1.11 1.06 40,000 0 0.4
07/11/2011
1.08
 3,481,800 1.10 1.11 1.06 42,000 29,900 0.1
04/11/2011
1.10
 2,647,000 1.13 1.15 1.09 0 280,100 -2.9
03/11/2011
1.13
 2,190,100 1.14 1.15 1.11 5,000 10,000 -0.1
02/11/2011
1.14
 3,477,000 1.20 1.20 1.13 10,000 24,000 -0.2
01/11/2011
1.20
 5,352,200 1.21 1.25 1.18 600 0 0.0
31/10/2011
1.21
 5,382,900 1.16 1.21 1.18 309,100 20,000 3.3
28/10/2011
1.16
 3,125,800 1.09 1.16 1.10 21,000 0 0.2
27/10/2011
1.09
 1,465,100 1.08 1.10 1.08 0 0 0
26/10/2011
1.08
 934,600 1.08 1.09 1.06 40,000 0 0.4
25/10/2011
1.08
 1,398,900 1.10 1.11 1.07 36,000 0 0.4
24/10/2011
1.10
 2,650,100 1.13 1.15 1.09 40,000 0 0.4
21/10/2011
1.13
 2,835,600 1.06 1.13 1.06 24,000 0 0.2
20/10/2011
1.06
 1,345,600 1.08 1.09 1.06 0 0 0
19/10/2011
1.08
 2,209,500 1.04 1.09 1.04 1,000 0 0.0
18/10/2011
1.04
 2,449,500 1.06 1.06 1.01 0 0 0
17/10/2011
1.06
 1,816,600 1.10 1.10 1.06 0 0 0
14/10/2011
1.10
 1,429,600 1.11 1.12 1.09 0 0 0
13/10/2011
1.11
 2,746,700 1.12 1.14 1.08 0 0 0
12/10/2011
1.12
 5,071,800 1.19 1.19 1.12 0 10,000 -0.1
11/10/2011
1.19
 1,528,000 1.17 1.23 1.17 30,000 20,000 0.1
10/10/2011
1.17
 1,681,100 1.20 1.21 1.16 100 0 0.0
07/10/2011
1.20
 2,898,400 1.26 1.27 1.19 10,000 12,000 -0.0
06/10/2011
1.26
 3,784,200 1.17 1.26 1.17 120,000 0 1.4
05/10/2011
1.17
 2,671,500 1.18 1.20 1.15 10,000 50,000 -0.4
04/10/2011
1.18
 2,329,700 1.15 1.19 1.13 0 0 0
03/10/2011
1.15
 3,060,600 1.21 1.21 1.13 20,000 252,300 -2.5
30/09/2011
1.21
 2,913,800 1.24 1.25 1.19 20,000 100,000 -0.9
29/09/2011
1.24
 5,278,400 1.29 1.30 1.23 18,000 102,000 -1.0
28/09/2011
1.29
 3,142,900 1.30 1.34 1.29 2,900 150,000 -1.7
27/09/2011
1.30
 2,811,900 1.31 1.35 1.29 200,000 150,000 0.6
26/09/2011
1.31
 2,356,800 1.36 1.38 1.31 0 0 0
23/09/2011
1.36
 3,105,600 1.37 1.38 1.33 0 3,000 -0.0
22/09/2011
1.37
 4,581,400 1.33 1.39 1.32 79,600 0 1.0
21/09/2011
1.33
 3,550,200 1.30 1.35 1.29 2,000 170,000 -2.1
20/09/2011
1.30
 2,332,400 1.36 1.37 1.30 0 50,000 -0.6
19/09/2011
1.36
 3,209,500 1.32 1.37 1.30 130,700 0 1.7
16/09/2011
1.32
 3,763,900 1.35 1.35 1.29 390,000 0 4.9
15/09/2011
1.35
 3,895,800 1.36 1.37 1.30 3,000 19,500 -0.2
14/09/2011
1.36
 5,569,700 1.43 1.46 1.36 0 12,300 -0.2
13/09/2011
1.43
 4,673,100 1.45 1.50 1.42 100,000 50,000 0.7
12/09/2011
1.45
 5,511,200 1.43 1.47 1.36 100,000 20,000 1.1
09/09/2011
1.43
 4,235,900 1.43 1.48 1.39 213,500 0 2.9
08/09/2011
1.43
 5,828,000 1.38 1.47 1.39 35,000 0 0.5
07/09/2011
1.38
 4,599,200 1.32 1.38 1.32 263,600 250,000 0.2
06/09/2011
1.32
 3,618,400 1.32 1.33 1.28 70,000 0 0.9
05/09/2011
1.32
 4,446,300 1.42 1.42 1.31 14,100 0 0.2
01/09/2011
1.42
 5,347,100 1.36 1.43 1.34 185,700 10,300 2.3
31/08/2011
1.36
 8,768,000 1.32 1.41 1.31 270,000 5,000 3.5
30/08/2011
1.32
 6,428,600 1.26 1.32 1.30 0 0 0
29/08/2011
1.26
 4,326,600 1.18 1.26 1.20 0 0 0
26/08/2011
1.18
 3,387,900 1.20 1.23 1.16 0 0 0
25/08/2011
1.20
 5,299,700 1.18 1.21 1.14 1,000 0 0.0
24/08/2011
1.18
 5,070,600 1.19 1.27 1.15 5,000 800 0.0
23/08/2011
1.19
 7,633,900 1.14 1.21 1.16 170,300 23,900 1.7
22/08/2011
1.14
 1,815,300 1.09 1.14 1.08 30,000 0 0.3
19/08/2011
1.09
 5,998,100 1.05 1.11 1.01 10,000 0 0.1
18/08/2011
1.05
 4,576,500 1.00 1.05 1.01 0 0 0
17/08/2011
1.00
 3,652,300 0.94 1.00 0.95 0 0 0
16/08/2011
0.94
 1,041,900 0.92 0.96 0.93 20,000 40,000 -0.2
15/08/2011
0.92
 909,600 0.93 0.94 0.91 0 40,000 -0.4
12/08/2011
0.93
 1,660,900 0.92 0.95 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |