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)
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
17/01/2011
2.32
 2,242,100 2.25 2.37 2.22 135,000 4,000 2.9
14/01/2011
2.25
 1,675,500 2.21 2.26 2.18 0 0 0
13/01/2011
2.21
 1,218,900 2.19 2.25 2.16 69,900 30,000 0.8
12/01/2011
2.19
 1,800,100 2.12 2.22 2.14 4,000 5,000 -0.0
11/01/2011
2.12
 2,890,600 2.24 2.26 2.11 8,000 141,000 -2.7
10/01/2011
2.24
 2,563,300 2.35 2.38 2.23 0 28,000 -0.6
07/01/2011
2.35
 1,604,500 2.40 2.46 2.32 101,600 20,000 1.9
06/01/2011
2.40
 1,171,100 2.41 2.44 2.38 42,100 18,000 0.5
05/01/2011
2.41
 2,618,600 2.50 2.51 2.39 276,900 54,000 5.2
04/01/2011
2.50
 1,621,400 2.51 2.60 2.49 40,000 0 1.0
31/12/2010
2.51
 1,546,400 2.49 2.56 2.48 122,000 0 2.9
30/12/2010
2.49
 1,599,400 2.54 2.60 2.48 30,100 0 0.7
29/12/2010
2.54
 1,960,100 2.62 2.69 2.51 35,600 5,000 0.8
28/12/2010
2.62
 3,552,800 2.45 2.62 2.46 0 1,000 -0.0
27/12/2010
2.45
 1,428,800 2.39 2.50 2.41 55,000 0 1.3
24/12/2010
2.39
 1,435,400 2.41 2.49 2.36 0 0 0
23/12/2010
2.41
 2,979,300 2.47 2.54 2.37 60,000 34,000 0.6
22/12/2010
2.47
 2,121,900 2.60 2.65 2.42 40,000 5,000 0.9
21/12/2010
2.60
 2,847,000 2.64 2.67 2.51 29,000 135,500 -2.6
20/12/2010
2.64
 2,412,800 2.67 2.82 2.59 45,000 26,000 0.5
17/12/2010
2.67
 3,007,200 2.48 2.67 2.48 120,000 107,000 0.3
16/12/2010
2.48
 3,115,400 2.63 2.63 2.48 200,000 80,700 2.8
15/12/2010
2.63
 3,663,000 2.58 2.77 2.56 72,300 43,100 0.7
14/12/2010
2.58
 6,052,700 2.50 2.67 2.49 56,000 62,000 -0.1
13/12/2010
2.50
 311,900 2.35 2.50 2.50 0 100,000 -2.4
10/12/2010
2.35
 2,540,100 2.29 2.35 2.32 0 100,000 -2.2
09/12/2010
2.29
 3,041,500 2.13 2.29 2.02 3,100 51,000 -1.0
08/12/2010
2.13
 2,411,500 2.20 2.35 2.08 10,000 18,000 -0.2
07/12/2010
2.20
 3,528,700 2.17 2.35 2.11 49,500 42,000 0.2
06/12/2010
2.17
 3,687,900 2.06 2.20 2.13 46,000 200 1.0
03/12/2010
2.06
 602,500 2.00 2.06 2.06 10,000 9,300 0.0
02/12/2010
2.00
 2,531,400 1.83 2.00 1.82 10,000 500 0.2
01/12/2010
1.83
 2,381,900 1.86 1.95 1.80 62,400 0 1.1
30/11/2010
1.86
 1,916,000 1.81 1.86 1.77 21,000 0 0.4
29/11/2010
1.81
 1,797,400 1.70 1.81 1.64 66,500 500 1.1
26/11/2010
1.70
 1,312,000 1.66 1.73 1.65 20,000 0 0.3
25/11/2010
1.66
 1,666,400 1.56 1.66 1.56 20,000 1,000 0.3
24/11/2010
1.56
 883,100 1.61 1.61 1.52 27,000 0 0.4
23/11/2010
1.61
 668,800 1.57 1.61 1.56 36,200 150,000 -1.7
22/11/2010
1.57
 848,400 1.63 1.64 1.55 43,000 300 0.6
19/11/2010
1.63
 801,000 1.69 1.74 1.63 59,800 0 0.9
18/11/2010
1.69
 879,600 1.63 1.73 1.65 1,000 0 0.0
17/11/2010
1.63
 881,500 1.58 1.68 1.54 28,000 500 0.4
16/11/2010
1.58
 1,258,400 1.65 1.69 1.57 46,000 0 0.7
15/11/2010
1.65
 884,000 1.74 1.80 1.64 14,300 100,000 -1.4
12/11/2010
1.74
 1,479,600 1.84 1.84 1.73 50,500 0 0.8
11/11/2010
1.84
 950,300 1.91 1.92 1.83 45,500 0 0.8
10/11/2010
1.91
 419,100 1.91 1.93 1.90 0 0 0
09/11/2010
1.91
 669,200 1.95 1.95 1.90 20,800 0 0.4
08/11/2010
1.95
 554,200 2.00 2.11 1.93 20,000 0 0.4
05/11/2010
2.00
 644,200 1.93 2.04 1.94 0 0 0
04/11/2010
1.93
 459,500 1.91 1.95 1.91 5,000 0 0.1
03/11/2010
1.91
 714,700 1.95 1.98 1.90 20,200 0 0.4
02/11/2010
1.95
 420,700 1.95 1.99 1.92 20,000 0 0.4
01/11/2010
1.95
 485,600 2.00 2.02 1.95 41,000 0 0.8
29/10/2010
2.00
 488,500 1.97 2.02 1.90 0 0 0
28/10/2010
1.97
 316,800 1.99 2.01 1.95 20,000 0 0.4
27/10/2010
1.99
 629,500 2.06 2.13 1.98 43,500 0 0.8
26/10/2010
2.06
 1,252,800 1.97 2.06 1.94 19,600 0 0.4
25/10/2010
1.97
 518,500 1.93 1.97 1.90 5,000 0 0.1
22/10/2010
1.93
 575,700 1.90 1.95 1.90 300 0 0.0
21/10/2010
1.90
 867,100 1.88 2.01 1.85 20,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |