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) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2010
3.28
 582,800 3.24 3.32 3.19 0 0 0
23/07/2010
3.24
 566,200 3.25 3.35 3.23 1,000 0 0.0
22/07/2010
3.25
 595,000 3.31 3.35 3.25 0 13,400 -0.4
21/07/2010
3.31
 580,300 3.37 3.43 3.28 0 0 0
20/07/2010
3.37
 794,500 3.29 3.44 3.33 0 0 0
19/07/2010
3.29
 1,259,500 3.36 3.38 3.25 0 0 0
16/07/2010
3.36
 1,247,100 3.42 3.48 3.34 2,000 0 0.1
15/07/2010
3.42
 2,092,700 3.57 3.64 3.39 0 0 0
14/07/2010
3.57
 1,449,900 3.61 3.79 3.56 0 0 0
13/07/2010
3.61
 1,130,900 3.41 3.61 3.45 0 0 0
12/07/2010
3.41
 471,600 3.38 3.43 3.34 13,400 10,000 0.1
09/07/2010
3.38
 573,800 3.38 3.43 3.37 0 0 0
08/07/2010
3.38
 688,900 3.35 3.51 3.36 0 0 0
07/07/2010
3.35
 731,900 3.37 3.43 3.29 1,000 0 0.0
06/07/2010
3.37
 959,700 3.48 3.48 3.36 0 0 0
05/07/2010
3.48
 663,400 3.50 3.53 3.45 0 0 0
02/07/2010
3.50
 741,600 3.48 3.57 3.47 0 0 0
01/07/2010
3.48
 734,700 3.49 3.52 3.44 0 29,400 -1.0
30/06/2010
3.49
 533,800 3.66 3.66 3.43 0 0 0
29/06/2010
3.66
 1,637,000 3.67 3.75 3.57 0 1,000 -0.0
28/06/2010
3.67
 1,144,500 3.66 3.70 3.57 0 0 0
25/06/2010
3.66
 1,381,000 3.74 3.74 3.53 0 200 -0.0
24/06/2010
3.74
 2,396,100 3.81 3.94 3.64 0 200,300 -7.1
23/06/2010
3.81
 2,182,900 3.62 3.84 3.57 6,000 500 0.2
22/06/2010
3.62
 2,864,400 3.43 3.62 3.42 0 500 -0.0
21/06/2010
3.43
 2,007,100 3.25 3.43 3.26 0 0 0
18/06/2010
3.25
 1,606,600 3.11 3.26 3.12 0 16,100 -0.5
17/06/2010
3.11
 2,036,000 3.08 3.14 3.05 0 0 0
16/06/2010
3.08
 1,002,100 3.05 3.12 3.03 0 0 0
15/06/2010
3.05
 803,500 3.07 3.11 3.01 0 0 0
14/06/2010
3.07
 1,166,700 3.07 3.14 3.04 0 0 0
11/06/2010
3.07
 776,100 3.06 3.14 3.05 100 0 0.0
10/06/2010
3.06
 361,000 3.08 3.12 3.03 0 0 0
09/06/2010
3.08
 709,100 3.08 3.15 3.05 0 0 0
08/06/2010
3.08
 1,257,300 3.04 3.11 3.00 1,000 0 0.0
07/06/2010
3.04
 991,900 3.22 3.22 3.01 150,000 0 4.4
04/06/2010
3.22
 989,800 3.25 3.28 3.19 100 0 0.0
03/06/2010
3.25
 1,858,000 3.26 3.35 3.23 0 0 0
02/06/2010
3.26
 2,267,800 3.30 3.30 3.19 400 0 0.0
01/06/2010
3.30
 2,359,700 3.29 3.34 3.12 200,000 0 6.1
31/05/2010
3.29
 1,319,900 3.33 3.39 3.28 600 1,000 -0.0
28/05/2010
3.33
 3,003,200 3.12 3.33 3.28 183,600 15,000 5.3
27/05/2010
3.12
 279,200 2.92 3.12 3.12 0 7,000 -0.2
26/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 9/8 Giá: 10 (Volume + 88.89%, Ratio=0.89)
26/05/2010
2.92
 1,062,700 2.71 2.92 2.92 0 0 0
25/05/2010
2.71
 813,400 2.78 2.82 2.70 0 1,200 -0.1
24/05/2010
2.78
 528,000 2.72 2.84 2.74 4,000 15,500 -0.6
21/05/2010
2.72
 871,000 2.90 2.90 2.70 600 10,000 -0.5
20/05/2010
2.90
 1,066,500 2.82 2.94 2.67 2,000 500 0.1
19/05/2010
2.82
 701,200 2.77 2.85 2.74 0 0 0
18/05/2010
2.77
 603,100 2.71 2.78 2.71 4,700 0 0.2
17/05/2010
2.71
 349,200 2.78 2.80 2.71 2,700 0 0.1
14/05/2010
2.78
 388,200 2.77 2.80 2.75 0 0 0
13/05/2010
2.77
 597,400 2.74 2.87 2.75 0 0 0
12/05/2010
2.74
 780,900 2.88 2.88 2.72 0 0 0
11/05/2010
2.88
 1,001,900 2.85 2.98 2.87 0 0 0
10/05/2010
2.85
 948,900 3.02 3.02 2.83 0 0 0
07/05/2010
3.02
 783,500 3.15 3.15 2.96 4,000 0 0.2
06/05/2010
3.15
 605,700 3.09 3.28 3.12 0 0 0
05/05/2010
3.09
 595,800 3.06 3.10 3.02 100 4,000 0
04/05/2010
3.06
 753,500 3.00 3.10 3.02 0 0 0
29/04/2010
3.00
 531,500 3.00 3.02 2.97 0 0 0
28/04/2010
3.00
 601,500 2.97 3.00 2.93 2,100 0 0.1
27/04/2010
2.97
 830,900 3.04 3.04 2.96 258,000 0 13.8
26/04/2010
3.04
 933,900 3.02 3.07 2.99 320,000 3,600 17.1
22/04/2010
3.02
 720,600 3.05 3.10 2.98 29,000 0 1.6
21/04/2010
3.05
 974,500 2.83 3.05 2.82 0 0 0
20/04/2010
2.83
 701,600 2.82 2.88 2.81 0 4,200 -0.2
19/04/2010
2.82
 716,900 2.82 2.87 2.81 0 5,300 -0.3
16/04/2010
2.82
 542,500 2.80 2.86 2.79 0 8,500 -0.4
15/04/2010
2.80
 922,100 2.75 2.87 2.76 0 28,000 -1.4
14/04/2010
2.75
 729,000 2.78 2.81 2.69 4,500 2,000 0.1
13/04/2010
2.78
 756,400 2.86 3.02 2.75 0 0 0
12/04/2010
2.86
 813,400 2.70 2.86 2.76 1,300 4,000 -0.1
09/04/2010
2.70
 1,534,400 2.56 2.70 2.55 0 40,000 -1.9
08/04/2010
2.56
 1,131,600 2.56 2.56 2.49 0 46,000 -2.1
07/04/2010
2.56
 816,300 2.48 2.56 2.43 1,700 20,000 -0.8
06/04/2010
2.48
 724,800 2.53 2.53 2.42 2,000 10,000 -0.4
05/04/2010
2.53
 748,500 2.46 2.53 2.36 6,500 0 0.3
02/04/2010
2.46
 569,400 2.48 2.49 2.36 3,000 0 0.1
01/04/2010
2.48
 412,900 2.45 2.52 2.45 0 0 0
31/03/2010
2.45
 846,200 2.36 2.48 2.36 203,000 15,000 7.7
30/03/2010
2.36
 869,800 2.36 2.52 2.28 6,600 0 0.3
30/11/-0001
0.72
 7,634,600 0.71 0.73 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |