CTCP Chứng khoán VNDirect (vnd)

16.15
-0.30
(-1.82%)
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
(2026-02-23) 		-2.65 -14.06% 225,383,900 -3,519,700 -61.6
16.20
19
16.45
2 tháng
(2026-01-16) 		-4.30 -20.98% 483,350,400 -12,716,900 -236.7
16.20
20.55
16.45
3 tháng
(2025-12-17) 		-2.65 -14.06% 854,130,200 12,012,000 253.1
16.20
20.80
16.45
6 tháng
(2025-09-18) 		-7.15 -30.62% 2,163,934,100 -71,688,300 -1,554.5
16.20
23.85
16.45
12 tháng
(2025-03-24) 		1.08 7.12% 5,916,896,900 11,737,324 -696.0
12.26
26.80
16.45
24 tháng
(2024-03-27) 		-2.99 -15.58% 9,038,462,600 -119,990,685 -2,975.9
10.91
26.80
16.45
36 tháng
(2023-04-03) 		3.11 23.72% 16,008,001,900 -167,292,056 -3,913.3
10.91
26.80
16.45
60 tháng
(2021-04-12) 		8.56 111.95% 22,948,681,090 -121,450,198 -3,669.6
7.13
28.65
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
12.60
 8,980,500 12.41 12.80 12.41 962,000 88,610 11.3
24/12/2024
12.36
 5,390,600 12.41 12.46 12.26 431,700 214,358 2.8
23/12/2024
12.41
 5,025,800 12.36 12.55 12.36 212,360 260,420 -0.6
20/12/2024
12.31
 8,038,000 12.60 12.65 12.31 270,483 930,020 -8.5
19/12/2024
12.55
 9,953,200 12.60 12.65 12.46 38,300 701,300 -8.6
18/12/2024
12.75
 4,503,700 12.75 12.80 12.70 304,090 704,400 -5.3
17/12/2024
12.70
 3,515,500 12.75 12.84 12.65 282,030 580,345 -3.9
16/12/2024
12.70
 6,010,800 12.65 12.84 12.65 812,500 405,800 5.4
13/12/2024
12.75
 6,202,400 12.84 12.89 12.70 595,200 527,300 0.9
12/12/2024
12.84
 5,446,800 12.80 12.99 12.80 399,200 320,785 1.0
11/12/2024
12.80
 7,146,500 12.94 13.04 12.80 69,400 388,280 -4.2
10/12/2024
12.99
 7,712,400 13.04 13.09 12.89 199,000 565,656 -4.9
09/12/2024
13.04
 10,776,000 13.14 13.18 12.99 138,300 1,797,166 -22.3
06/12/2024
13.14
 9,639,600 13.47 13.52 13.04 22,200 39,325 -0.2
05/12/2024
13.43
 32,342,600 12.84 13.47 12.12 1,018,500 1,362,715 -4.6
04/12/2024
12.84
 20,477,800 13.33 13.33 12.80 89,807 1,061,400 -13.1
03/12/2024
13.33
 4,665,100 13.43 13.47 13.28 1,013,500 905,725 1.5
02/12/2024
13.43
 4,428,300 13.47 13.47 13.38 1,338,566 628,100 9.9
29/11/2024
13.33
 5,479,800 13.52 13.52 13.33 20,200 1,089,925 -14.8
28/11/2024
13.47
 4,019,000 13.57 13.62 13.43 994,470 21,400 13.5
27/11/2024
13.47
 3,637,500 13.67 13.67 13.43 82,500 92,040 -0.1
26/11/2024
13.62
 5,414,500 13.47 13.72 13.43 157,640 8,160 2.1
25/11/2024
13.47
 4,974,000 13.33 13.47 13.28 17,000 25,600 -0.1
22/11/2024
13.28
 5,629,500 13.47 13.57 13.28 175,200 519,200 -4.7
21/11/2024
13.47
 2,400,400 13.43 13.52 13.38 100 123,800 -1.7
20/11/2024
13.38
 7,130,600 13.28 13.67 13.18 16,600 293,300 -3.8
19/11/2024
13.28
 3,985,400 13.47 13.52 13.28 604,635 304,750 4.2
18/11/2024
13.43
 7,235,800 13.28 13.57 13.18 167,415 636,900 -6.4
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

Chính sách bảo mật | Điều khoản sử dụng |