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)
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
25/08/2010
2.25
 542,100 2.38 2.38 2.25 0 0 0
24/08/2010
2.38
 742,500 2.51 2.51 2.38 0 0 0
23/08/2010
2.51
 186,500 2.57 2.63 2.50 0 0 0
20/08/2010
2.57
 828,700 2.58 2.66 2.49 0 0 0
19/08/2010
2.58
 549,100 2.60 2.61 2.56 0 0 0
18/08/2010
2.60
 494,100 2.66 2.70 2.56 0 0 0
17/08/2010
2.66
 578,800 2.79 2.83 2.64 0 0 0
16/08/2010
2.79
 918,100 2.63 2.79 2.61 15,000 0 0.4
13/08/2010
2.63
 735,700 2.59 2.69 2.47 0 0 0
12/08/2010
2.59
 552,300 2.78 2.78 2.59 0 0 0
11/08/2010
2.78
 452,200 2.75 2.83 2.70 400 0 0.0
10/08/2010
2.75
 842,000 2.85 2.92 2.72 300 0 0.0
09/08/2010
2.85
 941,300 3.00 3.03 2.84 0 0 0
06/08/2010
3.00
 1,339,300 2.99 3.04 2.94 0 0 0
05/08/2010
2.99
 402,700 3.00 3.05 2.98 0 0 0
04/08/2010
3.00
 495,600 3.06 3.10 3.00 0 0 0
03/08/2010
3.06
 616,700 3.07 3.14 3.05 0 0 0
02/08/2010
3.07
 317,000 3.12 3.22 3.07 0 0 0
30/07/2010
3.12
 646,800 3.13 3.18 3.11 0 0 0
29/07/2010
3.13
 443,800 3.14 3.18 3.12 0 0 0
28/07/2010
3.14
 475,600 3.24 3.26 3.13 0 0 0
27/07/2010
3.24
 617,200 3.28 3.31 3.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |