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)
12/07/2023
14.41
 29,187,700 14.74 14.87 14.37 1,082,900 3,147,300 -36.5
11/07/2023
14.74
 32,380,300 14.62 14.91 14.49 376,300 1,570,600 -21.4
10/07/2023
14.62
 39,486,900 14.58 15.03 14.45 1,754,600 2,459,100 -12.5
07/07/2023
14.58
 49,832,700 14.87 14.87 13.96 2,700,400 5,442,900 -47.5
06/07/2023
14.87
 105,878,000 15.94 16.10 14.78 562,900 2,365,700 -33.4
05/07/2023
15.94
 18,593,400 16.10 16.31 15.89 312,100 419,000 -2.1
04/07/2023
16.10
 27,006,300 15.52 16.14 15.48 2,058,200 1,072,000 19.2
03/07/2023
15.52
 10,496,700 15.57 15.77 15.48 229,600 194,500 0.7
30/06/2023
15.57
 18,360,900 15.73 15.77 15.40 848,100 63,300 14.9
29/06/2023
15.73
 24,035,700 16.18 16.18 15.69 931,100 2,303,700 -25.8
28/06/2023
16.18
 26,109,100 16.18 16.55 16.14 102,800 643,900 -10.7
27/06/2023
16.18
 16,762,000 15.85 16.22 15.89 423,300 565,300 -2.8
26/06/2023
15.85
 32,430,600 16.31 16.31 15.57 133,700 2,683,300 -49.0
23/06/2023
16.31
 30,050,000 16.18 16.39 15.98 868,800 473,900 7.8
22/06/2023
16.18
 27,516,000 16.27 16.47 16.06 236,700 977,900 -14.6
21/06/2023
16.27
 28,166,700 16.14 16.43 16.06 573,600 1,059,200 -9.5
20/06/2023
16.14
 29,629,400 15.81 16.14 15.52 331,400 2,192,500 -35.8
19/06/2023
15.81
 28,655,600 15.98 16.27 15.81 1,164,200 1,287,600 -2.2
16/06/2023
15.98
 69,373,800 15.73 16.80 15.94 13,572,300 3,592,700 202.2
15/06/2023
15.73
 34,126,000 15.40 15.73 15.36 6,903,200 1,032,900 111.3
14/06/2023
15.40
 38,785,500 15.36 15.77 15.36 4,599,500 384,200 79.7
13/06/2023
15.36
 25,972,900 15.52 15.69 15.32 1,518,800 679,200 15.7
12/06/2023
15.52
 24,092,800 15.61 15.69 15.11 2,892,200 3,456,100 -10.3
09/06/2023
15.61
 43,027,600 14.91 15.65 14.91 7,036,100 139,000 126.9
08/06/2023
14.91
 66,280,900 15.85 16.06 14.91 3,050,600 1,752,500 24.8
07/06/2023
15.85
 28,297,100 15.89 16.02 15.65 2,098,200 1,423,800 13.0
06/06/2023
15.89
 52,221,900 14.87 15.89 14.78 6,528,600 2,163,000 82.2
05/06/2023
14.87
 38,173,900 15.07 15.32 14.78 1,356,000 938,400 7.7
02/06/2023
15.07
 29,896,200 14.99 15.36 14.91 803,800 933,100 -2.4
01/06/2023
14.99
 36,679,200 14.41 15.07 14.25 1,112,900 495,600 10.9
31/05/2023
14.41
 38,028,200 14.33 14.70 14.21 411,900 736,900 -5.8
30/05/2023
14.33
 40,638,900 14.04 14.37 14.04 422,300 373,300 0.9
29/05/2023
14.04
 44,832,300 13.14 14.04 13.30 2,415,500 504,500 31.2
26/05/2023
13.14
 17,484,300 13.05 13.34 13.05 595,400 4,236,200 -58.2
25/05/2023
13.05
 26,764,400 13.26 13.30 13.01 797,700 3,670,500 -45.8
24/05/2023
13.26
 38,542,400 13.47 13.75 13.26 157,800 4,941,700 -77.9
23/05/2023
13.47
 44,705,700 13.30 13.75 13.34 284,600 6,748,400 -105.7
22/05/2023
13.30
 23,801,700 13.26 13.59 13.26 131,800 3,409,300 -53.3
19/05/2023
13.26
 70,072,900 12.77 13.38 12.77 3,001,000 2,380,400 10.1
18/05/2023
12.77
 19,185,400 12.56 13.01 12.56 1,616,400 9,900 25.1
17/05/2023
12.56
 15,604,600 12.85 12.93 12.56 792,900 3,400 12.3
16/05/2023
12.85
 14,621,400 12.77 13.01 12.72 981,200 48,400 14.5
15/05/2023
12.77
 20,907,000 13.05 13.26 12.77 1,054,300 471,400 9.1
12/05/2023
13.05
 22,650,200 12.81 13.05 12.68 2,453,200 235,100 34.9
11/05/2023
12.81
 23,964,800 12.60 13.01 12.64 4,657,200 20,600 72.3
10/05/2023
12.60
 18,786,700 12.39 12.68 12.48 789,900 76,900 10.9
09/05/2023
12.39
 8,647,700 12.44 12.52 12.35 213,100 1,092,400 -13.2
08/05/2023
12.44
 14,791,600 12.15 12.48 12.23 1,324,300 909,000 6.3
05/05/2023
12.15
 8,591,900 12.31 12.39 12.15 8,100 1,301,500 -19.2
04/05/2023
12.31
 12,075,400 12.23 12.48 12.15 569,500 1,428,200 -12.8
28/04/2023
12.23
 10,833,800 11.98 12.27 12.02 1,082,700 1,074,300 0.2
27/04/2023
11.98
 10,856,100 12.07 12.23 11.94 504,000 1,586,000 -15.9
26/04/2023
12.07
 12,598,100 12.02 12.15 11.82 3,334,214 4,766,594 -21.0
25/04/2023
12.02
 13,472,000 12.31 12.44 11.98 546,200 482,700 0.9
24/04/2023
12.31
 8,925,000 12.39 12.48 12.15 528,400 421,600 1.6
21/04/2023
12.39
 18,468,100 12.27 12.64 12.19 534,800 574,700 -0.6
20/04/2023
12.27
 6,804,900 12.27 12.31 12.19 100 49,200 -0.7
19/04/2023
12.27
 13,742,300 12.52 12.64 12.23 553,200 874,900 -4.8
18/04/2023
12.52
 16,179,000 12.27 12.60 12.27 660,100 817,700 -2.4
17/04/2023
12.27
 10,500,300 12.23 12.39 12.11 241,701 63,910 2.6
14/04/2023
12.23
 28,529,800 12.52 12.68 12.23 57,300 2,634,808 -38.3
13/04/2023
12.52
 30,565,600 12.85 12.97 12.44 62,900 4,459,400 -66.8
12/04/2023
12.85
 19,421,900 13.09 13.18 12.85 177,700 1,570,637 -21.7
11/04/2023
13.09
 26,661,900 13.09 13.18 12.81 237,400 5,494,700 -83.6
10/04/2023
13.09
 35,573,500 12.97 13.55 13.01 1,732,700 412,000 21.0
07/04/2023
12.97
 25,573,400 12.89 13.09 12.81 398,500 8,300 6.2
06/04/2023
12.89
 35,820,700 13.34 13.59 12.89 361,900 508,200 -2.3
05/04/2023
13.34
 18,892,900 13.34 13.42 13.14 1,153,450 189,000 15.6
04/04/2023
13.34
 40,434,300 13.09 13.51 12.93 2,448,900 5,071,210 -42.5
03/04/2023
13.09
 34,678,300 12.77 13.18 12.93 1,561,500 7,802,910 -99.2
31/03/2023
12.77
 29,053,700 12.56 12.85 12.44 2,491,130 5,741,000 -50.4
30/03/2023
12.56
 22,701,900 12.68 12.97 12.52 43,700 3,795,600 -57.2
29/03/2023
12.68
 15,980,400 12.56 12.77 12.48 202,950 2,757,600 -39.3
28/03/2023
12.56
 18,529,200 12.72 12.89 12.56 1,226,400 251,600 14.9
27/03/2023
12.72
 20,668,100 12.60 13.01 12.52 2,317,500 1,663,949 10.1
24/03/2023
12.60
 27,496,800 12.48 12.81 12.52 188,500 1,537,500 -20.6
23/03/2023
12.48
 22,031,400 12.19 12.56 12.02 1,564,300 511,900 15.8
22/03/2023
12.19
 16,260,400 12.19 12.44 12.15 324,900 166,400 2.4
21/03/2023
12.19
 17,543,200 11.82 12.19 11.74 1,583,500 3,936,285 3.9
20/03/2023
11.82
 20,870,000 12.35 12.35 11.82 351,400 669,468 -4.6
17/03/2023
12.35
 20,471,500 12.19 12.48 12.11 9,229,700 926,100 124.6
16/03/2023
12.19
 12,787,300 12.31 12.44 12.19 2,470,300 156,700 34.2
15/03/2023
12.31
 29,514,800 11.53 12.31 11.86 557,200 67,400 7.3
14/03/2023
11.53
 14,937,500 11.94 12.02 11.49 1,589,600 739,300 11.9
13/03/2023
11.94
 18,674,200 11.94 12.19 11.78 3,509,800 1,331,000 31.6
10/03/2023
11.94
 19,714,900 12.11 12.19 11.78 4,002,000 25,500 57.7
09/03/2023
12.11
 17,325,100 12.11 12.31 12.02 2,390,200 909,600 21.8
08/03/2023
12.11
 20,439,400 11.69 12.11 11.45 2,811,700 207,000 38.3
07/03/2023
11.69
 13,901,900 11.41 11.82 11.45 554,900 1,152,500 -8.5
06/03/2023
11.41
 13,718,100 11.20 11.74 11.32 506,900 2,620,700 -29.3
03/03/2023
11.20
 12,120,400 11.45 11.65 11.20 270,300 1,635,900 -18.6
02/03/2023
11.45
 9,490,400 11.74 11.82 11.41 389,030 1,119,000 -10.1
01/03/2023
11.74
 15,409,400 11.08 11.74 10.87 2,522,100 3,320,800 -11.4
28/02/2023
11.08
 10,297,900 11.04 11.41 11.04 519,539 1,330,260 -10.9
27/02/2023
11.04
 18,543,800 11.53 11.53 10.99 242,100 2,225,800 -26.6
24/02/2023
11.53
 9,346,600 11.94 12.02 11.49 1,614,400 1,337,400 3.9
23/02/2023
11.94
 29,217,300 11.78 11.94 11.20 1,466,691 4,253,603 -40.4
22/02/2023
11.78
 28,403,900 12.48 12.48 11.78 754,000 1,306,900 -7.9
21/02/2023
12.48
 18,098,500 12.72 12.93 12.48 418,900 2,127,460 -25.9
20/02/2023
12.72
 25,156,100 11.90 12.72 11.90 624,540 1,801,940 -18.2

Chính sách bảo mật | Điều khoản sử dụng |