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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |