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)
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
25/01/2024
18.04
 8,547,500 18.16 18.24 18.04 78,300 1,482,900 -30.9
24/01/2024
18.16
 21,129,100 18.08 18.37 18.08 1,400,900 1,472,100 -1.5
23/01/2024
18.04
 15,878,200 18.12 18.32 18.04 1,006,200 2,895,900 -41.5
22/01/2024
18.08
 20,098,000 18.24 18.37 17.95 191,100 758,500 -12.4
19/01/2024
17.87
 13,259,100 18.24 18.24 17.87 45,100 1,349,600 -28.5
18/01/2024
18.04
 10,527,900 18.04 18.24 17.99 25,700 1,197,800 -25.7
17/01/2024
18.08
 22,714,600 17.95 18.53 17.87 943,400 1,243,700 -6.7
16/01/2024
17.95
 9,709,400 17.67 17.95 17.62 150,800 180,100 -0.6
15/01/2024
17.71
 9,194,200 17.99 18.12 17.71 583,100 120,400 10.1
12/01/2024
17.95
 20,644,300 17.91 18.12 17.71 613,500 113,100 10.9
11/01/2024
18.08
 15,966,600 17.91 18.28 17.91 593,200 272,400 7.1
10/01/2024
17.91
 28,674,500 18.24 18.28 17.87 1,159,300 386,900 17.0
09/01/2024
18.24
 19,376,100 18.37 18.45 18.20 792,400 81,100 15.8
08/01/2024
18.32
 21,887,400 18.45 18.65 18.28 946,800 495,100 10.1
05/01/2024
18.37
 23,795,100 18.41 18.49 18.12 131,100 678,400 -12.1
04/01/2024
18.37
 44,987,600 18.49 18.90 18.37 420,100 253,700 3.8
03/01/2024
18.41
 16,599,300 18.24 18.41 18.04 546,600 680,200 -2.9
02/01/2024
18.24
 27,966,500 18.49 18.65 18.20 334,400 157,000 4.0
29/12/2023
18.32
 18,543,400 18.24 18.41 18.20 248,800 322,200 -1.6
28/12/2023
18.24
 16,509,200 18.12 18.41 18.08 675,000 211,900 10.2
27/12/2023
18.12
 21,417,400 17.99 18.49 18.08 207,800 749,700 -12.0
26/12/2023
17.99
 18,504,700 17.87 18.08 17.87 65,500 2,730,700 -58.1
25/12/2023
17.87
 12,925,900 17.71 18.04 17.67 506,900 678,000 -3.7
22/12/2023
17.71
 19,702,700 17.91 18.24 17.71 136,200 3,789,200 -79.6
21/12/2023
17.91
 11,953,800 18.08 18.08 17.87 253,600 2,328,100 -45.3
20/12/2023
18.08
 14,219,000 17.95 18.28 17.87 260,300 315,700 -1.1
19/12/2023
17.95
 18,447,000 17.75 17.95 17.46 35,400 1,536,500 -32.4
18/12/2023
17.75
 12,216,300 17.95 18.04 17.75 376,800 1,096,500 -15.6
15/12/2023
17.95
 37,990,600 17.67 18.28 17.58 14,461,400 9,349,200 111.9
14/12/2023
17.67
 17,892,600 17.79 18.08 17.62 310,200 174,500 2.9
13/12/2023
17.79
 21,677,300 18.16 18.41 17.71 54,200 398,300 -7.6
12/12/2023
18.16
 16,260,700 18.08 18.37 18.12 3,518,100 420,600 68.5
11/12/2023
18.08
 24,142,900 17.87 18.16 17.62 2,256,800 211,200 44.3
08/12/2023
17.87
 20,885,500 18.12 18.28 17.79 1,694,100 829,300 19.0
07/12/2023
18.12
 67,392,300 18.74 18.86 17.71 727,700 1,097,400 -8.2
06/12/2023
18.74
 30,761,300 18.57 18.90 18.49 844,300 4,611,700 -85.6
05/12/2023
18.57
 27,413,600 18.69 18.78 18.49 234,200 3,925,500 -83.4
04/12/2023
18.69
 56,542,100 17.58 18.78 17.87 538,000 4,817,100 -95.3
01/12/2023
17.58
 19,087,200 17.25 17.67 17.13 539,100 76,500 9.8
30/11/2023
17.25
 28,329,400 17.34 17.67 17.25 398,600 1,836,000 -30.1
29/11/2023
17.34
 17,480,500 17.13 17.46 17.13 1,580,500 276,500 27.4
28/11/2023
17.13
 26,424,900 16.97 17.17 16.39 553,700 1,542,900 -20.4
27/11/2023
16.97
 18,357,800 17.54 17.62 16.97 225,600 1,063,100 -17.7
24/11/2023
17.54
 31,430,700 16.97 17.54 16.64 1,278,700 282,900 20.7
23/11/2023
16.97
 45,917,300 18.04 18.41 16.97 4,154,700 430,500 81.1
22/11/2023
18.04
 31,408,600 17.87 18.08 17.71 142,900 349,400 -4.5
21/11/2023
17.87
 33,695,400 17.46 18.04 17.58 1,978,400 490,400 32.1
20/11/2023
17.46
 38,209,700 16.68 17.46 16.14 2,158,600 384,300 36.1
17/11/2023
16.68
 29,459,200 17.29 17.50 16.47 213,500 693,600 -10.0
16/11/2023
17.29
 17,281,200 16.88 17.29 16.72 0 0 0
15/11/2023
16.88
 23,071,100 16.80 17.54 16.88 311,300 629,000 -6.6
14/11/2023
16.80
 22,278,700 16.64 17.13 16.64 1,926,923 513,200 29.0
13/11/2023
16.64
 19,402,800 16.51 16.80 16.18 335,200 676,900 -6.9
10/11/2023
16.51
 28,864,300 16.51 17.01 16.27 252,500 1,243,300 -19.9
09/11/2023
16.51
 32,280,400 16.10 17.13 16.18 1,277,200 1,332,100 -1.3
08/11/2023
16.10
 27,165,400 15.07 16.10 15.07 764,200 2,517,300 -33.2
07/11/2023
15.07
 20,225,000 15.40 15.69 14.99 1,416,700 1,827,100 -7.7
06/11/2023
15.40
 13,111,800 15.24 15.52 15.19 539,700 705,700 -3.1
03/11/2023
15.24
 21,181,000 15.28 15.48 15.03 290,100 2,620,900 -43.2
02/11/2023
15.28
 24,913,900 14.29 15.28 14.49 1,071,500 1,538,800 -8.1
01/11/2023
14.29
 24,334,100 13.42 14.29 13.47 3,687,600 83,400 60.3
31/10/2023
13.42
 27,709,100 14.25 14.58 13.42 3,362,900 1,517,100 32.5
30/10/2023
14.25
 12,758,100 15.24 15.24 14.25 2,084,100 2,100 36.7
27/10/2023
15.24
 21,603,800 15.07 15.44 14.62 811,200 657,900 2.9
26/10/2023
15.07
 48,718,000 16.18 16.18 15.07 1,877,800 2,505,200 -11.5
25/10/2023
16.18
 14,192,000 16.27 16.68 16.18 544,700 1,405,200 -17.2
24/10/2023
16.27
 12,963,700 15.98 16.39 15.85 543,300 1,491,400 -18.4
23/10/2023
15.98
 16,009,900 16.43 16.64 15.94 182,700 2,826,400 -52.3
20/10/2023
16.43
 27,263,700 15.77 16.47 15.11 603,100 422,900 3.6
19/10/2023
15.77
 23,335,900 16.59 16.80 15.69 422,900 1,672,700 -24.5
18/10/2023
16.59
 29,535,800 16.47 17.09 15.65 1,976,500 172,300 36.2
17/10/2023
16.47
 18,442,000 17.25 17.71 16.47 1,253,000 15,300 26.0

Chính sách bảo mật | Điều khoản sử dụng |