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)
06/09/2024
14.25
 9,007,900 14.30 14.44 14.20 1,023,000 962,500 0.9
05/09/2024
14.30
 8,236,400 14.30 14.53 14.20 479,100 517,500 -0.6
04/09/2024
14.30
 11,725,300 14.34 14.44 14.11 94,900 707,600 -9.4
30/08/2024
14.53
 6,635,800 14.77 14.77 14.53 212,400 957,600 -11.6
29/08/2024
14.63
 10,043,800 14.58 14.86 14.58 893,900 137,100 11.9
28/08/2024
14.44
 9,015,900 14.58 14.63 14.30 161,200 460,100 -4.6
27/08/2024
14.48
 10,330,700 14.67 14.77 14.44 111,000 1,488,000 -21.5
26/08/2024
14.72
 17,108,000 14.77 15.00 14.67 233,700 1,192,000 -15.2
23/08/2024
14.63
 12,163,100 14.77 14.81 14.44 87,200 1,670,800 -24.7
22/08/2024
14.63
 15,267,000 14.63 14.95 14.53 957,100 946,100 0.1
21/08/2024
14.58
 10,622,600 14.63 14.77 14.48 45,600 1,451,900 -22.0
20/08/2024
14.58
 22,247,800 13.97 14.63 13.97 3,265,100 361,800 44.0
19/08/2024
14.02
 9,101,700 14.16 14.34 14.02 519,200 205,700 4.7
16/08/2024
14.06
 18,120,600 13.45 14.20 13.45 2,237,000 161,000 30.9
15/08/2024
13.36
 5,183,100 13.59 13.64 13.36 47,700 215,400 -2.4
14/08/2024
13.55
 7,845,600 13.88 13.88 13.55 149,200 562,000 -6.0
13/08/2024
13.78
 12,786,400 14.16 14.20 13.59 415,700 648,700 -3.5
12/08/2024
14.11
 6,023,100 14.20 14.34 14.06 186,900 231,500 -0.7
09/08/2024
14.20
 10,154,500 14.06 14.25 13.92 324,450 302,400 0.3
08/08/2024
13.78
 10,432,400 13.69 14.25 13.59 221,400 102,100 1.7
07/08/2024
13.73
 4,698,300 13.88 13.88 13.55 314,200 938,300 -9.1
06/08/2024
13.83
 8,581,300 13.59 13.88 13.31 540,800 178,600 5.4
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

Chính sách bảo mật | Điều khoản sử dụng |