CTCP Chứng khoán VNDirect (vnd)

18.45
-0.15
(-0.81%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2024
15.66
 13,063,800 15.47 15.94 15.47 892,200 1,245,000 -5.9
25/06/2024
15.38
 9,909,800 15.33 15.56 15.28 27,300 169,800 -2.3
24/06/2024
15.33
 20,647,500 15.19 15.75 15.14 2,142,600 4,399,500 -37.0
21/06/2024
15.19
 20,131,500 15.66 15.75 15.19 419,700 8,292,900 -128.6
20/06/2024
15.66
 11,980,400 15.84 16.03 15.52 22,600 2,830,000 -47.1
19/06/2024
15.84
 17,803,600 16.13 16.27 15.80 44,000 5,757,200 -97.3
18/06/2024
16.13
 17,359,800 16.41 16.59 16.13 17,700 2,531,800 -43.8
17/06/2024
16.41
 13,453,700 16.73 16.78 16.41 14,900 3,499,100 -61.6
14/06/2024
16.73
 16,531,300 17.06 17.16 16.73 111,900 2,989,600 -52.2
13/06/2024
17.02
 13,050,300 17.02 17.11 16.88 94,800 2,738,000 -47.8
12/06/2024
16.92
 10,584,400 16.64 17.02 16.64 176,700 471,200 -5.3
11/06/2024
16.64
 9,661,400 16.88 16.88 16.55 71,300 2,579,260 -44.6
10/06/2024
16.73
 11,055,100 16.88 16.97 16.73 309,528 2,932,500 -47.1
07/06/2024
16.78
 6,884,500 16.88 16.97 16.73 49,945 696,900 -11.6
06/06/2024
16.83
 9,691,800 16.97 17.16 16.83 495,750 2,338,004 -33.3
05/06/2024
16.97
 8,694,400 16.88 17.11 16.88 586,400 1,087,300 -9.0
04/06/2024
16.88
 12,211,000 17.11 17.25 16.88 70,900 4,375,000 -78.0
03/06/2024
17.02
 11,846,100 17.11 17.25 16.97 154,200 2,800,400 -48.2
31/05/2024
16.69
 6,842,700 16.88 16.88 16.69 8,700 2,306,400 -41.1
30/05/2024
16.73
 18,536,400 16.88 17.06 16.55 245,900 10,176,300 -177.0
29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/05/2024
17.06
 22,950,500 17.39 17.58 16.97 636,900 10,932,500 -188.1
28/05/2024
16.80
 24,787,900 16.68 16.88 16.64 907,900 2,507,100 -32.5
27/05/2024
16.68
 9,660,600 16.55 16.80 16.51 690,800 650,200 0.8
24/05/2024
16.51
 29,925,500 16.88 16.92 16.35 215,700 2,054,900 -37.1
23/05/2024
16.97
 37,899,500 17.46 17.58 16.47 616,400 3,883,300 -67.6
22/05/2024
17.54
 18,722,100 17.71 18.04 17.54 79,100 1,019,100 -20.3
21/05/2024
17.67
 16,839,700 17.79 18.04 17.50 15,700 2,128,500 -45.6
20/05/2024
17.87
 14,364,700 18.24 18.41 17.87 47,300 1,740,400 -37.2
17/05/2024
18.04
 21,702,600 17.38 18.12 17.34 63,100 1,116,660 -22.6
16/05/2024
17.34
 9,444,000 17.50 17.58 17.29 68,200 363,800 -6.3
15/05/2024
17.29
 11,374,600 17.09 17.46 17.05 1,242,400 630,800 12.9
14/05/2024
17.05
 5,254,700 17.13 17.25 17.05 294,100 518,700 -4.6
13/05/2024
17.13
 5,962,600 17.25 17.29 17.01 104,400 382,600 -5.8
10/05/2024
17.13
 6,259,300 17.05 17.13 16.88 558,900 327,600 4.8
09/05/2024
16.97
 7,297,600 17.25 17.38 16.97 30,400 1,461,100 -29.6
08/05/2024
17.21
 9,642,300 17.13 17.34 16.84 483,600 1,028,800 -11.3
07/05/2024
17.25
 7,423,000 17.42 17.46 17.13 485,800 322,400 3.4
06/05/2024
17.38
 12,771,800 16.88 17.46 16.84 1,965,900 64,600 39.8
03/05/2024
16.72
 6,352,800 17.01 17.01 16.72 264,100 293,700 -0.6
02/05/2024
16.72
 7,806,400 17.01 17.05 16.59 490,600 878,300 -7.9
26/04/2024
17.01
 10,116,500 16.92 17.21 16.88 1,185,800 1,058,500 2.6
25/04/2024
17.29
 12,909,300 17.13 17.46 17.05 3,064,500 898,500 45.3
24/04/2024
17.21
 17,031,900 16.55 17.29 16.47 5,379,500 953,600 91.1
23/04/2024
16.22
 13,774,700 16.80 16.88 16.14 214,500 2,294,600 -41.8
22/04/2024
16.64
 21,915,300 16.31 16.64 16.02 11,419,600 4,295,800 141.7
19/04/2024
15.57
 22,132,200 15.65 16.31 15.07 5,267,400 590,900 89.4
17/04/2024
15.94
 12,319,000 16.55 16.68 15.94 235,500 328,500 -1.9
16/04/2024
16.55
 27,497,700 16.72 16.88 15.85 1,265,500 1,051,200 4.1
15/04/2024
16.84
 23,730,100 18.08 18.28 16.84 670,400 993,500 -7.7
12/04/2024
18.08
 11,081,900 18.12 18.28 17.95 17,300 936,800 -20.2
11/04/2024
17.95
 10,523,100 17.87 18.08 17.79 241,300 475,900 -5.1
10/04/2024
18.12
 9,364,800 18.41 18.41 18.12 361,700 467,100 -2.3
09/04/2024
18.32
 16,380,500 17.83 18.37 17.79 495,500 183,700 6.8
08/04/2024
17.83
 20,275,700 18.16 18.28 17.83 269,400 72,700 4.3
05/04/2024
18.16
 24,585,600 18.28 18.37 18.16 186,400 631,300 -9.9
04/04/2024
18.53
 20,646,500 18.74 18.82 18.49 116,800 228,300 -2.5
03/04/2024
18.78
 24,360,100 19.07 19.19 18.69 54,300 3,079,800 -69.8
02/04/2024
19.02
 28,043,100 18.86 19.02 18.57 34,800 1,120,000 -24.7
01/04/2024
18.86
 28,701,400 18.90 19.19 18.69 271,200 2,898,700 -60.2
29/03/2024
18.90
 33,700,500 19.11 19.15 18.82 182,700 8,432,900 -189.5
28/03/2024
19.11
 43,877,300 19.27 19.52 18.86 68,500 4,898,200 -112.4
27/03/2024
19.19
 37,024,300 19.56 19.60 19.11 229,300 1,110,200 -20.7
26/03/2024
19.31
 81,881,300 18.98 19.35 18.74 303,800 17,461,900 -395.4
25/03/2024
19.72
 86,275,500 19.85 20.47 19.39 973,000 4,698,400 -89.1
22/03/2024
20.01
 37,123,800 20.09 20.30 19.81 514,300 642,800 -3.1
21/03/2024
19.97
 62,510,300 19.72 20.18 19.64 8,620,500 868,000 187.8
20/03/2024
19.27
 22,107,700 18.94 19.31 18.74 146,500 1,025,300 -20.2
19/03/2024
18.98
 19,126,400 19.23 19.27 18.69 74,500 1,604,700 -35.3
18/03/2024
19.11
 50,773,100 19.60 19.68 18.28 842,900 1,288,100 -10.2
15/03/2024
19.39
 33,212,700 19.19 19.48 19.02 277,800 5,322,400 -118.2
14/03/2024
19.19
 40,168,500 19.56 19.89 19.11 1,644,200 1,351,600 7.2
13/03/2024
19.39
 35,096,500 18.69 19.44 18.57 1,477,100 3,636,600 -49.2
12/03/2024
18.61
 32,716,900 18.78 18.90 18.57 2,114,400 2,133,600 -0.4
11/03/2024
18.86
 32,296,200 19.35 19.48 18.78 1,412,300 1,699,800 -6.8
08/03/2024
19.35
 65,502,400 19.52 20.01 19.35 2,822,402 5,655,556 -66.8
07/03/2024
19.35
 39,331,800 18.94 19.44 18.82 1,930,500 778,141 27.0
06/03/2024
18.90
 23,074,600 19.27 19.44 18.86 1,344,600 2,082,300 -17.1
05/03/2024
19.35
 28,953,600 19.31 19.39 19.02 2,388,000 1,870,696 12.0
04/03/2024
19.31
 32,205,900 19.44 19.48 19.15 3,441,140 158,980 77.0
01/03/2024
19.11
 42,616,000 18.86 19.31 18.82 3,543,400 220,037 77.0
29/02/2024
18.65
 31,113,000 18.74 19.11 18.61 701,311 1,310,100 -13.7
28/02/2024
18.61
 21,505,800 18.94 18.94 18.53 291,600 152,112 3.2
27/02/2024
18.78
 21,776,300 18.78 19.02 18.65 513,600 302,970 4.8
26/02/2024
18.65
 26,644,300 18.16 18.78 18.12 1,518,300 359,005 25.8
23/02/2024
18.16
 34,406,300 18.57 18.74 18.04 1,130,000 668,100 10.3
22/02/2024
18.53
 17,096,900 18.61 18.74 18.53 132,300 631,162 -11.3
21/02/2024
18.61
 38,583,100 18.94 18.98 18.53 79,700 385,106 -7.0
20/02/2024
18.94
 22,420,200 19.11 19.31 18.94 563,400 386,511 4.1
19/02/2024
18.90
 41,592,100 19.19 19.27 18.61 309,278 6,666,820 -146.0
16/02/2024
19.11
 32,052,200 19.11 19.35 18.94 172,200 3,773,039 -83.4
15/02/2024
18.94
 22,740,700 19.19 19.19 18.86 37,105 1,746,706 -39.5
07/02/2024
18.94
 46,163,900 18.24 19.07 18.24 6,976,300 97,200 156.0
06/02/2024
18.20
 19,014,700 18.37 18.53 18.20 299,110 144,403 3.5
05/02/2024
18.28
 21,628,400 18.08 18.41 17.95 1,593,800 145,100 32.0
02/02/2024
17.95
 16,227,800 17.95 18.20 17.95 4,508 64,300 -1.3
01/02/2024
17.91
 12,812,200 17.95 18.08 17.87 715,800 248,000 10.2
31/01/2024
17.95
 28,596,500 18.08 18.41 17.95 498,700 3,667,900 -69.7
30/01/2024
17.99
 8,217,100 17.95 18.04 17.87 23,200 74,400 -1.1
29/01/2024
17.95
 8,998,000 18.12 18.16 17.95 110,900 208,200 -2.1
26/01/2024
18.08
 10,731,400 18.08 18.24 17.99 62,000 87,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |