CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
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
(2025-11-04) 		-1.10 -5.47% 317,292,200 -34,915,300 -682.8
18.20
20.15
19.30
2 tháng
(2025-10-06) 		-4.50 -19.15% 921,904,000 -66,036,300 -1,388.8
18.20
23.85
19.30
3 tháng
(2025-09-05) 		-6 -24% 1,501,063,800 -112,202,200 -2,491.7
18.20
25
19.30
6 tháng
(2025-06-09) 		3.30 20.98% 3,785,658,700 -52,306,243 -1,623.2
15.61
26.80
19.30
12 tháng
(2024-12-09) 		5.96 45.72% 5,884,118,700 -19,762,274 -1,190.2
10.91
26.80
19.30
24 tháng
(2023-12-15) 		1.05 5.83% 9,876,251,600 -168,402,875 -4,036.2
10.91
26.80
19.30
36 tháng
(2022-12-20) 		6.48 51.78% 16,412,983,600 -142,444,251 -3,570.1
10.75
26.80
19.30
60 tháng
(2020-12-30) 		13.06 219.86% 22,337,525,556 -158,012,855 -4,635.0
4.42
28.65
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2023
17.25
 27,909,300 18.12 18.12 17.21 198,200 1,993,400 -38.6
13/10/2023
18.12
 22,594,900 18.16 18.28 17.67 843,300 122,100 15.7
12/10/2023
18.16
 24,575,400 18.28 18.53 18.04 892,600 664,900 5.0
11/10/2023
18.28
 22,409,200 17.62 18.28 17.58 705,500 51,900 14.1
10/10/2023
17.62
 25,676,900 17.79 18.08 17.58 1,449,700 1,045,800 8.7
09/10/2023
17.79
 22,737,700 17.21 17.99 17.13 991,200 1,375,200 -8.3
06/10/2023
17.21
 34,766,100 16.10 17.21 16.02 1,189,200 527,400 13.4
05/10/2023
16.10
 18,537,600 16.76 17.01 16.10 27,500 961,700 -19.0
04/10/2023
16.76
 31,617,000 16.18 17.21 15.65 2,314,200 141,300 43.7
03/10/2023
16.18
 41,976,600 17.38 17.38 16.18 719,300 490,700 4.4
02/10/2023
17.38
 12,289,000 17.29 17.71 17.29 377,000 150,300 4.9
29/09/2023
17.29
 17,393,000 17.34 17.75 17.13 27,300 484,100 -9.6
28/09/2023
17.34
 26,177,400 17.99 17.99 17.17 96,200 3,121,100 -64.2
27/09/2023
17.99
 25,993,600 17.01 17.99 16.76 946,900 1,351,300 -8.5
26/09/2023
17.01
 40,831,100 17.29 18.20 17.01 1,851,100 3,388,200 -33.8
25/09/2023
17.29
 38,976,200 18.57 18.69 17.29 452,700 511,300 -1.3
22/09/2023
18.57
 56,054,300 19.93 19.93 18.57 734,200 213,000 11.9
21/09/2023
19.93
 36,158,000 20.79 20.84 19.93 702,200 775,000 -1.9
20/09/2023
20.79
 25,563,500 20.38 21.08 20.34 1,528,700 615,400 22.9
19/09/2023
20.38
 20,807,300 20.22 20.51 19.85 1,187,400 1,490,300 -7.3
18/09/2023
20.22
 29,090,800 19.77 20.38 19.56 0 0 0
15/09/2023
19.77
 21,080,500 19.89 20.18 19.60 768,500 317,000 11.0
14/09/2023
19.89
 33,324,500 20.18 20.34 19.77 1,281,200 431,400 20.8
13/09/2023
20.18
 33,593,700 20.59 20.79 20.14 184,100 1,771,300 -39.5
12/09/2023
20.59
 35,217,500 19.27 20.59 19.23 2,771,200 964,400 44.2
11/09/2023
19.27
 36,118,900 19.48 19.93 19.27 193,600 900,100 -16.8
08/09/2023
19.48
 21,522,800 19.60 19.85 19.39 418,200 1,052,800 -15.1
07/09/2023
19.60
 21,155,800 19.77 19.97 19.52 160,900 1,160,600 -23.9
06/09/2023
19.77
 26,247,600 19.35 20.14 19.11 749,600 568,700 4.4
05/09/2023
19.35
 28,257,300 19.35 19.64 19.19 94,200 1,036,200 -22.1
31/08/2023
19.35
 22,510,400 19.35 19.60 19.19 735,900 902,700 -3.9
30/08/2023
19.35
 34,463,800 18.45 19.35 18.32 1,246,700 308,300 21.0
29/08/2023
18.45
 39,291,500 18.28 18.78 18.12 2,079,400 591,800 33.0
28/08/2023
18.28
 24,772,000 17.99 18.45 18.04 1,840,300 583,700 27.9
25/08/2023
17.99
 50,310,900 17.54 18.28 17.42 1,692,900 346,700 29.3
24/08/2023
17.54
 29,763,700 16.92 17.54 16.88 925,200 65,200 18.0
23/08/2023
16.92
 22,115,400 17.29 17.54 16.92 2,073,400 4,648,000 -54.0
22/08/2023
17.29
 42,746,200 16.84 17.34 16.10 518,100 2,643,200 -43.1
21/08/2023
16.84
 33,874,100 16.47 17.13 16.31 1,259,800 370,000 18.2
18/08/2023
16.47
 59,562,700 17.71 17.79 16.47 375,900 1,380,300 -21.2
17/08/2023
17.71
 44,622,600 17.54 18.28 17.71 400,200 727,700 -7.2
16/08/2023
17.54
 26,656,900 17.38 17.54 17.13 261,600 435,300 -3.7
15/08/2023
17.38
 24,631,000 17.62 17.71 17.34 241,000 364,100 -2.6
14/08/2023
17.62
 58,772,200 16.51 17.67 16.72 1,148,400 2,051,200 -19.7
11/08/2023
16.51
 24,692,600 16.55 16.72 16.27 105,000 2,620,700 -50.4
10/08/2023
16.55
 19,454,500 16.47 16.72 16.39 274,100 196,400 1.6
09/08/2023
16.47
 23,282,400 16.55 16.80 16.39 768,300 496,200 5.5
08/08/2023
16.55
 34,357,400 16.92 17.09 16.51 122,500 2,194,100 -42.1
07/08/2023
16.92
 31,062,700 16.97 17.46 16.92 377,000 1,131,900 -15.7
04/08/2023
16.97
 26,520,700 16.31 17.01 16.31 640,500 264,100 7.7
03/08/2023
16.31
 47,190,400 16.64 16.80 16.22 478,300 3,475,600 -60.1
02/08/2023
16.64
 29,558,400 16.47 16.88 16.39 2,416,000 1,322,800 22.2
01/08/2023
16.47
 39,027,900 17.13 17.17 16.47 834,600 534,100 6.2
31/07/2023
17.13
 35,281,500 16.72 17.29 16.59 1,151,600 653,500 10.2
28/07/2023
16.72
 55,127,200 15.98 16.80 16.02 2,380,200 224,400 43.7
27/07/2023
15.98
 30,810,700 15.89 16.22 15.77 109,900 102,100 0.1
26/07/2023
15.89
 35,822,000 15.57 16.06 15.32 1,385,000 146,200 23.5
25/07/2023
15.57
 25,340,100 15.69 15.85 15.44 709,000 159,200 10.4
24/07/2023
15.69
 27,174,400 15.44 15.81 15.52 601,100 450,400 2.9
21/07/2023
15.44
 39,654,600 14.95 15.61 14.99 1,819,000 547,400 23.7
20/07/2023
14.95
 14,067,000 14.99 14.99 14.74 314,300 24,000 5.3
19/07/2023
14.99
 16,016,300 15.15 15.28 14.95 732,000 241,900 8.9
18/07/2023
15.15
 17,152,800 15.07 15.28 14.91 1,428,000 134,600 23.7
17/07/2023
15.07
 21,385,200 15.24 15.40 14.99 311,900 454,900 -2.6
14/07/2023
15.24
 43,607,100 14.78 15.32 14.82 1,529,600 83,500 26.6
13/07/2023
14.78
 25,381,100 14.41 14.91 14.54 2,302,800 738,700 27.9

Chính sách bảo mật | Điều khoản sử dụng |