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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |