CTCP Chứng khoán VNDirect (vnd)

16.15
-0.30
(-1.82%)
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
(2026-02-23) 		-2.65 -14.06% 225,383,900 -3,519,700 -61.6
16.20
19
16.45
2 tháng
(2026-01-16) 		-4.30 -20.98% 483,350,400 -12,716,900 -236.7
16.20
20.55
16.45
3 tháng
(2025-12-17) 		-2.65 -14.06% 854,130,200 12,012,000 253.1
16.20
20.80
16.45
6 tháng
(2025-09-18) 		-7.15 -30.62% 2,163,934,100 -71,688,300 -1,554.5
16.20
23.85
16.45
12 tháng
(2025-03-24) 		1.08 7.12% 5,916,896,900 11,737,324 -696.0
12.26
26.80
16.45
24 tháng
(2024-03-27) 		-2.99 -15.58% 9,038,462,600 -119,990,685 -2,975.9
10.91
26.80
16.45
36 tháng
(2023-04-03) 		3.11 23.72% 16,008,001,900 -167,292,056 -3,913.3
10.91
26.80
16.45
60 tháng
(2021-04-12) 		8.56 111.95% 22,948,681,090 -121,450,198 -3,669.6
7.13
28.65
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
13.31
 16,443,600 13.92 14.06 13.31 32,600 1,603,700 -23.0
02/08/2024
14.30
 9,399,600 13.97 14.39 13.64 800,400 325,100 7.0
01/08/2024
14.06
 10,959,000 14.63 14.67 14.06 276,100 879,500 -9.2
31/07/2024
14.58
 4,926,800 14.67 14.77 14.53 776,100 144,200 9.9
30/07/2024
14.53
 5,425,700 14.67 14.81 14.48 334,300 262,800 1.2
29/07/2024
14.67
 6,167,500 14.86 15.00 14.67 334,300 262,800 1.2
26/07/2024
14.77
 4,694,100 14.77 14.91 14.67 553,000 205,500 5.5
25/07/2024
14.72
 5,642,400 14.63 14.91 14.48 114,600 338,500 -3.5
24/07/2024
14.86
 12,284,000 14.72 14.95 14.16 1,429,600 1,837,500 -6.1
23/07/2024
14.72
 6,442,700 15.09 15.09 14.58 622,400 205,180 6.6
22/07/2024
15.00
 12,742,800 14.91 15.05 14.58 2,655,200 709,700 30.9
19/07/2024
14.91
 13,927,500 14.67 15.14 14.53 2,509,300 374,000 33.9
18/07/2024
14.53
 13,106,100 14.48 14.67 14.06 62,800 2,081,600 -30.9
17/07/2024
14.44
 14,014,000 15.05 15.14 14.34 299,800 2,902,700 -41.5
16/07/2024
14.95
 15,032,200 15.19 15.33 14.86 135,300 3,319,600 -51.4
15/07/2024
15.19
 10,314,900 15.42 15.52 15.19 464,600 2,142,500 -27.4
12/07/2024
15.42
 7,250,900 15.52 15.66 15.38 25,200 287,700 -4.3
11/07/2024
15.52
 8,229,600 15.38 15.56 15.38 326,900 410,100 -1.3
10/07/2024
15.28
 8,978,500 15.47 15.56 15.23 109,800 400,800 -4.8
09/07/2024
15.52
 8,510,500 15.33 15.56 15.28 125,000 763,500 -10.5
08/07/2024
15.33
 8,755,100 15.84 15.84 15.33 51,700 819,200 -12.6
05/07/2024
15.56
 7,011,300 15.56 15.70 15.47 765,200 88,900 11.2
04/07/2024
15.56
 17,855,600 15.23 15.89 15.19 1,503,300 502,800 16.6
03/07/2024
15.19
 9,484,000 15.28 15.33 15.14 342,600 989,800 -10.5
02/07/2024
15.19
 9,419,800 15.09 15.42 15.09 35,600 412,800 -6.1
01/07/2024
15.09
 10,123,400 15.14 15.23 14.91 580,200 1,701,600 -17.9
28/06/2024
15.05
 10,535,000 15.47 15.47 15.05 118,800 574,500 -7.4
27/06/2024
15.38
 7,730,700 15.70 15.75 15.33 72,600 2,676,000 -43.0
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

Chính sách bảo mật | Điều khoản sử dụng |