CTCP Chứng khoán VNDirect (vnd)

17.05
0.65
(3.96%)
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)
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
11/08/2011
0.92
 1,858,500 0.95 0.95 0.90 0 0 0
10/08/2011
0.95
 2,232,400 0.92 0.97 0.92 0 0 0
09/08/2011
0.92
 2,225,300 0.96 0.96 0.92 0 0 0
08/08/2011
0.96
 1,495,300 0.99 1.00 0.96 0 0 0
05/08/2011
0.99
 2,769,800 1.00 1.04 0.96 80,000 0 0.8
04/08/2011
1.00
 2,640,800 0.95 1.00 0.95 0 60,700 -0.6
03/08/2011
0.95
 1,525,800 0.95 0.98 0.91 0 0 0
02/08/2011
0.95
 2,252,900 1.00 1.00 0.95 0 0 0
01/08/2011
1.00
 1,008,200 1.04 1.05 0.99 100 0 0.0
29/07/2011
1.04
 1,367,600 1.06 1.07 1.02 0 0 0
28/07/2011
1.06
 813,900 1.06 1.09 1.06 0 0 0
27/07/2011
1.06
 1,102,300 1.06 1.08 1.05 0 0 0
26/07/2011
1.06
 932,600 1.06 1.09 1.06 800 0 0.0
25/07/2011
1.06
 1,127,000 1.08 1.09 1.06 1,000 1,300 -0.0
22/07/2011
1.08
 783,000 1.08 1.09 1.07 0 0 0
21/07/2011
1.08
 1,433,900 1.11 1.12 1.07 0 0 0
20/07/2011
1.11
 2,244,600 1.07 1.12 1.06 0 0 0
19/07/2011
1.07
 1,333,900 1.08 1.08 1.05 4,300 0 0.0
18/07/2011
1.08
 1,119,700 1.09 1.09 1.07 0 0 0
15/07/2011
1.09
 1,053,200 1.12 1.12 1.09 0 0 0
14/07/2011
1.12
 1,421,100 1.11 1.14 1.10 2,000 0 0.0
13/07/2011
1.11
 1,757,400 1.12 1.16 1.11 0 0 0
12/07/2011
1.12
 1,760,700 1.09 1.13 1.07 0 0 0
11/07/2011
1.09
 1,260,100 1.12 1.12 1.08 0 0 0
08/07/2011
1.12
 1,524,000 1.14 1.15 1.11 2,100 0 0.0
07/07/2011
1.14
 1,670,400 1.15 1.18 1.12 100 0 0.0
06/07/2011
1.15
 2,921,600 1.17 1.21 1.14 0 30,000 -0.3
05/07/2011
1.17
 2,264,100 1.12 1.17 1.08 0 20,000 -0.2
04/07/2011
1.12
 1,701,200 1.09 1.12 1.08 100 0 0.0
01/07/2011
1.09
 1,981,500 1.14 1.14 1.09 0 10,000 -0.1
30/06/2011
1.14
 1,403,700 1.18 1.19 1.13 100 10,000 -0.1
29/06/2011
1.18
 1,770,700 1.18 1.19 1.15 0 0 0
28/06/2011
1.18
 2,362,600 1.23 1.24 1.16 0 0 0
27/06/2011
1.23
 1,340,100 1.25 1.26 1.23 10,000 0 0.1
24/06/2011
1.25
 1,540,700 1.24 1.27 1.21 0 28,300 -0.3
23/06/2011
1.24
 2,394,300 1.25 1.27 1.20 100 0 0.0
22/06/2011
1.25
 3,982,400 1.26 1.30 1.21 15,000 0 0.2
21/06/2011
1.26
 4,081,900 1.19 1.27 1.15 27,000 181,400 -1.7
20/06/2011
1.19
 2,727,600 1.27 1.28 1.19 200 118,500 -1.3
17/06/2011
1.27
 4,540,900 1.34 1.36 1.27 0 40,000 -0.5
16/06/2011
1.34
 4,838,600 1.36 1.41 1.29 0 0 0
15/06/2011
1.36
 2,850,900 1.41 1.42 1.36 0 0 0
14/06/2011
1.41
 5,510,900 1.52 1.54 1.41 0 140,000 -2.0
13/06/2011
1.52
 4,655,800 1.46 1.54 1.46 0 425,000 -6.0
10/06/2011
1.46
 2,814,600 1.42 1.46 1.43 118,500 25,000 1.3
09/06/2011
1.42
 6,291,300 1.32 1.42 1.28 0 0 0
08/06/2011
1.32
 3,824,400 1.31 1.38 1.29 153,000 0 2.0
07/06/2011
1.31
 2,092,300 1.25 1.31 1.24 106,000 1,000 1.3
06/06/2011
1.25
 2,484,800 1.23 1.27 1.18 0 1,000 -0.0
03/06/2011
1.23
 7,014,600 1.20 1.28 1.20 10,100 343,000 -3.8
02/06/2011
1.20
 1,711,800 1.15 1.20 1.18 0 488,800 -5.6
01/06/2011
1.15
 1,571,000 1.08 1.15 1.07 0 0 0
31/05/2011
1.08
 2,155,000 1.12 1.12 1.07 0 0 0
30/05/2011
1.12
 2,360,800 1.20 1.25 1.12 3,000 0 0.0
27/05/2011
1.20
 1,945,100 1.18 1.20 1.16 50,100 250,100 -2.2
26/05/2011
1.18
 4,831,200 1.14 1.21 1.07 100,000 15,000 0.9
25/05/2011
1.14
 2,084,400 1.21 1.21 1.14 50,100 250,100 -2.2
24/05/2011
1.21
 2,493,100 1.30 1.30 1.21 100,000 0 1.2
23/05/2011
1.30
 3,000,600 1.36 1.36 1.29 100,200 12,900 1.1
20/05/2011
1.36
 1,795,300 1.42 1.42 1.36 200 0 0.0
19/05/2011
1.42
 1,670,900 1.45 1.45 1.41 1,200 0 0.0
18/05/2011
1.45
 2,361,000 1.44 1.46 1.39 0 15,000 -0.2
17/05/2011
1.44
 1,756,900 1.47 1.47 1.43 100 10,000 -0.1
16/05/2011
1.47
 1,679,400 1.49 1.52 1.46 400 3,200 -0.0
13/05/2011
1.49
 1,195,000 1.50 1.53 1.49 0 0 0
12/05/2011
1.50
 1,255,000 1.51 1.53 1.50 100 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |