CTCP Chứng khoán VNDirect (vnd)

18.45
-0.15
(-0.81%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2024
13.28
 10,831,400 13.47 13.67 13.28 290,100 13,463 3.8
14/11/2024
13.57
 7,889,000 13.86 13.91 13.57 12,150 929,769 -13.1
13/11/2024
13.91
 8,900,800 13.86 14.01 13.77 489,809 1,126,000 -9.1
12/11/2024
13.96
 7,874,600 14.15 14.25 13.91 4,700 1,354,900 -19.5
11/11/2024
14.06
 8,410,500 14.30 14.35 14.01 11,800 1,999,300 -29.0
08/11/2024
14.35
 11,157,200 14.30 14.44 14.20 1,268,800 357,400 13.5
07/11/2024
14.25
 6,869,600 14.30 14.40 14.25 2,077,200 63,900 29.7
06/11/2024
14.25
 7,416,900 14.01 14.25 13.96 0 0 0
05/11/2024
13.91
 4,067,400 13.91 13.96 13.86 504,400 139,000 5.2
04/11/2024
13.86
 7,954,000 14.01 14.06 13.77 710,400 388,100 4.6
01/11/2024
13.91
 6,139,800 14.01 14.06 13.91 503,400 110,000 5.7
31/10/2024
14.10
 4,969,700 14.10 14.20 14.01 846,700 44,100 11.7
30/10/2024
14.06
 5,304,300 14.25 14.30 14.01 925,100 234,200 10.1
29/10/2024
14.25
 5,912,400 14.25 14.35 14.15 502,900 192,400 4.6
28/10/2024
14.15
 8,701,200 13.86 14.20 13.86 969,700 405,600 8.2
25/10/2024
13.86
 5,680,600 13.96 14.06 13.86 703,500 137,700 8.2
24/10/2024
13.86
 13,212,900 14.15 14.20 13.86 528,900 1,230,300 -10.2
23/10/2024
14.15
 10,995,500 14.25 14.30 14.10 565,900 2,035,800 -21.5
22/10/2024
14.20
 10,220,400 14.20 14.35 14.15 484,500 660,600 -2.6
21/10/2024
14.25
 12,610,700 14.30 14.54 14.20 925,400 902,800 0.4
18/10/2024
14.40
 7,743,600 14.49 14.59 14.40 282,600 132,000 2.3
17/10/2024
14.44
 7,669,800 14.25 14.44 14.15 237,000 422,700 -2.7
16/10/2024
14.20
 14,089,800 14.35 14.49 14.15 208,600 1,987,400 -26.3
15/10/2024
14.35
 19,086,700 14.69 14.83 14.35 293,800 1,981,500 -25.4
14/10/2024
14.69
 14,025,900 14.88 14.98 14.64 33,500 475,700 -6.8
11/10/2024
14.74
 9,323,100 14.69 14.88 14.64 601,800 534,100 1.0
10/10/2024
14.64
 12,853,900 14.83 14.98 14.64 612,200 956,600 -5.3
09/10/2024
14.74
 16,764,800 14.44 14.88 14.40 1,157,300 109,000 15.8
08/10/2024
14.40
 8,764,400 14.49 14.69 14.35 728,300 126,000 9.0
07/10/2024
14.49
 10,629,800 14.35 14.64 14.30 215,000 769,000 -8.2
04/10/2024
14.20
 14,280,700 14.35 14.49 14.20 236,200 1,011,000 -11.4
03/10/2024
14.35
 19,579,200 14.69 14.83 14.35 36,400 1,164,400 -17.1
02/10/2024
14.64
 15,709,100 14.88 14.93 14.64 42,800 1,839,300 -27.5
01/10/2024
14.98
 25,688,100 14.83 15.22 14.83 311,100 1,029,800 -11.1
30/09/2024
14.78
 14,278,500 14.74 14.98 14.69 634,300 1,247,200 -9.4
27/09/2024
14.74
 24,214,700 14.69 15.07 14.64 1,531,300 852,200 10.4
26/09/2024
14.59
 13,846,700 14.69 14.83 14.59 1,510,800 1,311,600 3.0
25/09/2024
14.59
 19,317,900 14.44 14.69 14.40 3,956,200 5,477,200 -22.7
24/09/2024
14.35
 10,378,000 14.35 14.40 14.20 1,307,000 4,475,000 -46.6
23/09/2024
14.40
 8,600,700 14.54 14.64 14.35 693,900 2,695,900 -29.8
20/09/2024
14.54
 20,360,600 14.30 14.74 14.30 6,796,800 2,277,000 67.7
19/09/2024
14.15
 9,420,500 14.35 14.40 14.15 81,000 3,116,400 -44.6
18/09/2024
14.25
 11,496,600 14.15 14.44 14.10 182,700 697,700 -7.6
17/09/2024
14.10
 6,359,800 13.67 14.10 13.67 825,400 209,100 8.8
16/09/2024
13.67
 9,565,300 13.86 13.96 13.67 866,200 234,000 9.0
13/09/2024
13.86
 4,953,900 13.86 14.06 13.81 25,800 159,200 -1.9
12/09/2024
13.86
 3,584,900 14.01 14.06 13.86 302,600 98,200 2.9
11/09/2024
13.86
 7,898,400 14.01 14.10 13.72 247,600 347,400 -1.4
10/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2024
14.06
 10,110,600 14.44 14.49 14.01 215,100 1,218,600 -14.8
09/09/2024
14.25
 7,166,800 14.25 14.39 14.16 0 0 0
06/09/2024
14.25
 9,007,900 14.30 14.44 14.20 1,023,000 962,500 0.9
05/09/2024
14.30
 8,236,400 14.30 14.53 14.20 479,100 517,500 -0.6
04/09/2024
14.30
 11,725,300 14.34 14.44 14.11 94,900 707,600 -9.4
30/08/2024
14.53
 6,635,800 14.77 14.77 14.53 212,400 957,600 -11.6
29/08/2024
14.63
 10,043,800 14.58 14.86 14.58 893,900 137,100 11.9
28/08/2024
14.44
 9,015,900 14.58 14.63 14.30 161,200 460,100 -4.6
27/08/2024
14.48
 10,330,700 14.67 14.77 14.44 111,000 1,488,000 -21.5
26/08/2024
14.72
 17,108,000 14.77 15.00 14.67 233,700 1,192,000 -15.2
23/08/2024
14.63
 12,163,100 14.77 14.81 14.44 87,200 1,670,800 -24.7
22/08/2024
14.63
 15,267,000 14.63 14.95 14.53 957,100 946,100 0.1
21/08/2024
14.58
 10,622,600 14.63 14.77 14.48 45,600 1,451,900 -22.0
20/08/2024
14.58
 22,247,800 13.97 14.63 13.97 3,265,100 361,800 44.0
19/08/2024
14.02
 9,101,700 14.16 14.34 14.02 519,200 205,700 4.7
16/08/2024
14.06
 18,120,600 13.45 14.20 13.45 2,237,000 161,000 30.9
15/08/2024
13.36
 5,183,100 13.59 13.64 13.36 47,700 215,400 -2.4
14/08/2024
13.55
 7,845,600 13.88 13.88 13.55 149,200 562,000 -6.0
13/08/2024
13.78
 12,786,400 14.16 14.20 13.59 415,700 648,700 -3.5
12/08/2024
14.11
 6,023,100 14.20 14.34 14.06 186,900 231,500 -0.7
09/08/2024
14.20
 10,154,500 14.06 14.25 13.92 324,450 302,400 0.3
08/08/2024
13.78
 10,432,400 13.69 14.25 13.59 221,400 102,100 1.7
07/08/2024
13.73
 4,698,300 13.88 13.88 13.55 314,200 938,300 -9.1
06/08/2024
13.83
 8,581,300 13.59 13.88 13.31 540,800 178,600 5.4
05/08/2024
13.31
 16,443,600 13.92 14.06 13.31 32,600 1,603,700 -23.0
02/08/2024
14.30
 9,399,600 13.97 14.39 13.64 800,400 325,100 7.0
01/08/2024
14.06
 10,959,000 14.63 14.67 14.06 276,100 879,500 -9.2
31/07/2024
14.58
 4,926,800 14.67 14.77 14.53 776,100 144,200 9.9
30/07/2024
14.53
 5,425,700 14.67 14.81 14.48 334,300 262,800 1.2
29/07/2024
14.67
 6,167,500 14.86 15.00 14.67 334,300 262,800 1.2
26/07/2024
14.77
 4,694,100 14.77 14.91 14.67 553,000 205,500 5.5
25/07/2024
14.72
 5,642,400 14.63 14.91 14.48 114,600 338,500 -3.5
24/07/2024
14.86
 12,284,000 14.72 14.95 14.16 1,429,600 1,837,500 -6.1
23/07/2024
14.72
 6,442,700 15.09 15.09 14.58 622,400 205,180 6.6
22/07/2024
15.00
 12,742,800 14.91 15.05 14.58 2,655,200 709,700 30.9
19/07/2024
14.91
 13,927,500 14.67 15.14 14.53 2,509,300 374,000 33.9
18/07/2024
14.53
 13,106,100 14.48 14.67 14.06 62,800 2,081,600 -30.9
17/07/2024
14.44
 14,014,000 15.05 15.14 14.34 299,800 2,902,700 -41.5
16/07/2024
14.95
 15,032,200 15.19 15.33 14.86 135,300 3,319,600 -51.4
15/07/2024
15.19
 10,314,900 15.42 15.52 15.19 464,600 2,142,500 -27.4
12/07/2024
15.42
 7,250,900 15.52 15.66 15.38 25,200 287,700 -4.3
11/07/2024
15.52
 8,229,600 15.38 15.56 15.38 326,900 410,100 -1.3
10/07/2024
15.28
 8,978,500 15.47 15.56 15.23 109,800 400,800 -4.8
09/07/2024
15.52
 8,510,500 15.33 15.56 15.28 125,000 763,500 -10.5
08/07/2024
15.33
 8,755,100 15.84 15.84 15.33 51,700 819,200 -12.6
05/07/2024
15.56
 7,011,300 15.56 15.70 15.47 765,200 88,900 11.2
04/07/2024
15.56
 17,855,600 15.23 15.89 15.19 1,503,300 502,800 16.6
03/07/2024
15.19
 9,484,000 15.28 15.33 15.14 342,600 989,800 -10.5
02/07/2024
15.19
 9,419,800 15.09 15.42 15.09 35,600 412,800 -6.1
01/07/2024
15.09
 10,123,400 15.14 15.23 14.91 580,200 1,701,600 -17.9
28/06/2024
15.05
 10,535,000 15.47 15.47 15.05 118,800 574,500 -7.4
27/06/2024
15.38
 7,730,700 15.70 15.75 15.33 72,600 2,676,000 -43.0

Chính sách bảo mật | Điều khoản sử dụng |