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)
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
11/05/2011
1.51
 1,210,700 1.53 1.53 1.51 0 0 0
10/05/2011
1.53
 2,041,000 1.57 1.60 1.53 20,000 0 0.3
09/05/2011
1.57
 3,079,900 1.51 1.57 1.51 179,300 0 2.6
06/05/2011
1.51
 1,339,800 1.47 1.51 1.47 10,000 0 0.1
05/05/2011
1.47
 1,865,300 1.51 1.53 1.46 0 0 0
04/05/2011
1.51
 1,511,200 1.52 1.56 1.50 100,000 0 1.5
29/04/2011
1.52
 2,927,000 1.52 1.56 1.50 306,000 210,000 1.4
28/04/2011
1.52
 1,577,800 1.52 1.55 1.52 170,000 0 2.5
27/04/2011
1.52
 2,076,100 1.51 1.57 1.50 0 15,000 -0.2
26/04/2011
1.51
 2,245,800 1.54 1.61 1.49 100 5,400 -0.1
25/04/2011
1.54
 2,450,700 1.49 1.54 1.47 270,000 1,000 3.9
22/04/2011
1.49
 2,105,200 1.46 1.50 1.42 0 0 0
21/04/2011
1.46
 1,314,400 1.48 1.50 1.44 0 0 0
20/04/2011
1.48
 1,155,600 1.48 1.51 1.46 100 0 0.0
19/04/2011
1.48
 2,062,600 1.45 1.51 1.43 0 33,000 -0.5
18/04/2011
1.45
 1,697,700 1.48 1.49 1.43 40,000 35,000 0.1
15/04/2011
1.48
 1,753,400 1.51 1.54 1.47 20,000 0 0.3
14/04/2011
1.51
 1,387,500 1.55 1.56 1.51 25,000 15,000 0.1
13/04/2011
1.55
 994,900 1.56 1.58 1.54 25,000 0 0.4
08/04/2011
1.56
 1,099,400 1.58 1.58 1.55 20,000 0 0.3
07/04/2011
1.58
 2,104,500 1.64 1.65 1.57 1,200 40,000 -0.6
06/04/2011
1.64
 2,582,100 1.54 1.64 1.50 29,000 0 0.4
05/04/2011
1.54
 1,569,000 1.54 1.55 1.51 50,000 0 0.7
04/04/2011
1.54
 2,014,800 1.54 1.55 1.51 20,400 0 0.3
01/04/2011
1.54
 2,024,900 1.60 1.60 1.54 90,000 43,400 0.7
31/03/2011
1.60
 1,811,000 1.61 1.64 1.58 0 0 0
30/03/2011
1.61
 1,844,700 1.62 1.62 1.54 28,000 25,000 0.0
29/03/2011
1.62
 2,962,100 1.69 1.72 1.60 0 20,000 -0.3
28/03/2011
1.69
 2,413,100 1.64 1.75 1.67 29,000 0 0.5
25/03/2011
1.64
 3,394,400 1.69 1.70 1.63 40,000 30,000 0.2
24/03/2011
1.69
 2,935,800 1.77 1.80 1.67 19,200 0 0.3
23/03/2011
1.77
 3,518,200 1.73 1.80 1.68 14,000 0 0.2
22/03/2011
1.73
 4,096,000 1.82 1.86 1.73 0 127,100 -2.2
21/03/2011
1.82
 4,405,700 1.84 1.91 1.81 84,000 17,000 1.2
18/03/2011
1.84
 4,993,100 1.74 1.84 1.71 43,800 21,600 0.4
17/03/2011
1.74
 3,592,500 1.68 1.74 1.65 20,000 82,200 -1.0
16/03/2011
1.68
 2,600,200 1.61 1.68 1.60 100,100 50,000 0.8
15/03/2011
1.61
 2,187,600 1.64 1.69 1.56 65,000 0 1.0
14/03/2011
1.64
 6,778,200 1.58 1.69 1.57 122,900 60,000 1.0
11/03/2011
1.58
 331,500 1.51 1.58 1.58 0 0 0
10/03/2011
1.51
 1,828,500 1.41 1.51 1.37 10,000 39,000 -0.4
09/03/2011
1.41
 1,979,700 1.47 1.48 1.41 50,000 42,900 0.1
08/03/2011
1.47
 1,321,100 1.52 1.54 1.46 50,000 0 0.7
07/03/2011
1.52
 966,600 1.50 1.53 1.50 0 20,000 -0.3
04/03/2011
1.50
 1,400,100 1.46 1.52 1.43 2,000 46,100 -0.6
03/03/2011
1.46
 2,452,200 1.55 1.55 1.46 90,000 45,000 0.6
02/03/2011
1.55
 2,696,000 1.67 1.67 1.55 0 0 0
01/03/2011
1.67
 1,178,000 1.69 1.70 1.65 20,000 11,000 0.1
28/02/2011
1.69
 1,675,000 1.75 1.79 1.67 30,000 60,000 -0.5
25/02/2011
1.75
 2,310,800 1.68 1.76 1.65 2,500 114,900 -1.8
24/02/2011
1.68
 2,794,000 1.75 1.77 1.63 11,000 77,000 -1.0
23/02/2011
1.75
 2,048,100 1.74 1.77 1.70 26,000 70,500 -0.7
22/02/2011
1.74
 4,333,900 1.83 1.83 1.70 51,000 438,500 -6.3
21/02/2011
1.83
 1,468,900 1.94 1.94 1.83 0 0 0
18/02/2011
1.94
 1,354,400 2.01 2.01 1.91 0 0 0
17/02/2011
2.01
 1,922,400 2.09 2.10 2.00 500 250,000 -4.8
16/02/2011
2.09
 1,095,400 2.11 2.17 2.08 0 60,000 -1.2
15/02/2011
2.11
 1,446,400 2.17 2.17 2.09 1,500 33,600 -0.6
14/02/2011
2.17
 1,018,800 2.18 2.20 2.14 50,000 0 1.0
11/02/2011
2.18
 899,700 2.17 2.21 2.14 1,000 0 0.0
10/02/2011
2.17
 946,500 2.20 2.22 2.14 0 0 0
09/02/2011
2.20
 2,277,900 2.10 2.23 1.95 20,000 32,000 -0.3
08/02/2011
2.10
 614,700 2.07 2.12 2.07 5,000,000 0 96
28/01/2011
2.07
 1,715,900 2.12 2.14 2.07 27,000 30,000 -0.1
27/01/2011
2.12
 1,167,500 2.07 2.13 2.07 10,000 25,000 -0.3
26/01/2011
2.07
 1,111,400 2.01 2.13 2.01 0 34,000 -0.7
25/01/2011
2.01
 1,355,600 2.05 2.08 2.00 2,000 0 0.0
24/01/2011
2.05
 1,159,100 2.13 2.20 2.04 0 43,000 -0.9
21/01/2011
2.13
 1,454,000 2.14 2.22 2.12 20,000 111,700 -1.9
20/01/2011
2.14
 1,491,300 2.20 2.24 2.13 2,300 5,500 -0.1
19/01/2011
2.20
 1,506,200 2.22 2.25 2.16 0 20,000 -0.4
18/01/2011
2.22
 1,988,200 2.32 2.39 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |