CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
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)
03/02/2025
11.34
 12,758,900 11.58 11.58 11.25 665,600 6,756,414 -71.6
24/01/2025
11.63
 5,411,600 11.73 11.73 11.58 340,500 174,900 2.0
23/01/2025
11.63
 8,136,600 11.39 11.83 11.34 1,097,300 36,000 12.6
22/01/2025
11.34
 7,703,800 11.63 11.68 11.34 83,700 1,222,600 -13.5
21/01/2025
11.58
 7,311,800 11.63 11.83 11.58 552,200 53,600 6.0
20/01/2025
11.58
 8,856,800 11.83 11.92 11.54 310,300 576,821 -3.3
17/01/2025
11.78
 5,313,500 11.88 11.88 11.68 18,800 1,022,500 -12.2
16/01/2025
11.88
 19,602,200 11.34 11.88 11.25 167,400 565,700 -4.9
15/01/2025
11.10
 5,751,100 10.91 11.15 10.91 971,000 93,100 10.0
14/01/2025
10.91
 5,963,300 11.20 11.20 10.91 14,500 1,347,950 -15.2
13/01/2025
11.20
 9,509,300 11.00 11.29 10.91 1,479,800 1,143,469 3.8
10/01/2025
11.10
 10,344,300 11.44 11.49 11.05 197,449 427,925 -2.7
09/01/2025
11.44
 3,515,600 11.49 11.58 11.44 84,966 454,182 -4.4
08/01/2025
11.49
 6,707,400 11.29 11.58 11.29 455,700 665,805 -2.5
07/01/2025
11.44
 7,306,000 11.58 11.78 11.39 44,750 484,600 -5.3
06/01/2025
11.58
 8,706,200 11.92 12.02 11.58 148,800 610,300 -5.7
03/01/2025
11.97
 9,768,200 12.21 12.26 11.92 22,091 1,120,434 -13.6
02/01/2025
12.21
 4,933,700 12.21 12.36 12.21 348,582 1,506,785 -14.6
31/12/2024
12.21
 7,658,400 12.41 12.41 12.21 31,600 2,067,600 -25.8
30/12/2024
12.36
 3,764,600 12.41 12.55 12.36 147,200 384,089 -3.0
27/12/2024
12.46
 5,232,900 12.55 12.60 12.41 120,500 174,305 -0.7
26/12/2024
12.55
 4,825,300 12.70 12.75 12.51 268,601 207,675 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |