CTCP Chứng khoán VNDirect (vnd)

14.80
-0.35
(-2.31%)
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)
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
20/10/2010
1.88
 817,200 1.99 1.99 1.87 20,000 0 0.4
19/10/2010
1.99
 486,500 2.03 2.04 1.94 30,000 0 0.6
18/10/2010
2.03
 566,700 2.05 2.09 2.03 17,000 5,000 0.2
15/10/2010
2.05
 728,000 2.05 2.11 2.03 40,000 2,400 0.7
14/10/2010
2.05
 1,278,600 1.93 2.05 1.94 21,000 0 0.4
13/10/2010
1.93
 494,100 1.91 1.95 1.89 0 49,800 -0.9
12/10/2010
1.91
 920,700 1.98 2.00 1.90 50,000 22,000 0.5
11/10/2010
1.98
 579,300 1.98 2.03 1.97 0 0 0
08/10/2010
1.98
 801,700 2.05 2.06 1.93 0 0 0
07/10/2010
2.05
 883,900 2.07 2.10 2.01 0 0 0
06/10/2010
2.07
 1,634,500 1.98 2.13 2.00 1,000 0 0.0
05/10/2010
1.98
 1,774,200 2.09 2.11 1.97 31,800 137,200 -2.0
04/10/2010
2.09
 1,384,700 2.23 2.25 2.09 0 5,400 -0.1
01/10/2010
2.23
 431,000 2.25 2.30 2.21 0 0 0
30/09/2010
2.25
 447,600 2.26 2.27 2.22 0 0 0
29/09/2010
2.26
 926,600 2.36 2.39 2.26 0 0 0
28/09/2010
2.36
 884,100 2.36 2.44 2.35 0 0 0
27/09/2010
2.36
 687,300 2.36 2.40 2.32 0 0 0
24/09/2010
2.36
 1,042,700 2.36 2.40 2.33 0 0 0
23/09/2010
2.36
 1,031,300 2.42 2.43 2.29 100 0 0.0
22/09/2010
2.42
 575,700 2.41 2.46 2.40 0 3,000 -0.1
21/09/2010
2.41
 1,034,900 2.46 2.49 2.40 0 0 0
20/09/2010
2.46
 1,603,000 2.47 2.58 2.43 0 0 0
17/09/2010
2.47
 1,705,900 2.33 2.47 2.32 0 0 0
16/09/2010
2.33
 657,300 2.30 2.35 2.27 0 0 0
15/09/2010
2.30
 743,700 2.38 2.38 2.30 0 0 0
14/09/2010
2.38
 1,932,200 2.32 2.41 2.31 0 0 0
13/09/2010
2.32
 1,305,600 2.45 2.48 2.32 100 0 0.0
10/09/2010
2.45
 1,434,600 2.60 2.64 2.44 0 0 0
09/09/2010
2.60
 1,089,100 2.57 2.69 2.57 5,000 0 0.1
08/09/2010
2.57
 874,300 2.67 2.67 2.53 0 0 0
07/09/2010
2.67
 1,110,800 2.77 2.79 2.64 0 0 0
06/09/2010
2.77
 1,321,900 2.62 2.77 2.64 0 0 0
01/09/2010
2.62
 1,093,700 2.54 2.64 2.49 0 0 0
31/08/2010
2.54
 1,017,800 2.40 2.54 2.38 0 0 0
30/08/2010
2.40
 246,300 2.24 2.40 2.24 0 0 0
27/08/2010
2.24
 438,200 2.26 2.31 2.18 0 0 0
26/08/2010
2.26
 633,600 2.25 2.36 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |