CTCP Chứng khoán VNDirect (vnd)

17.80
0.70
(4.09%)
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
(2026-05-13) 		0.90 5.52% 399,234,100 -23,070,704 0
16.30
18.10
17.10
2 tháng
(2026-04-13) 		0.55 3.30% 566,063,100 -32,749,120 0
16
18.10
17.10
3 tháng
(2026-03-16) 		1 6.17% 826,150,700 -42,515,688 -120.2
14.30
18.10
17.10
6 tháng
(2025-12-15) 		-0.50 -2.82% 1,696,937,900 -27,154,588 193.0
14.30
20.80
17.10
12 tháng
(2025-06-17) 		0.96 5.93% 5,433,875,100 -70,732,031 -1,290.3
14.30
26.80
17.10
24 tháng
(2024-06-24) 		1.87 12.21% 8,880,801,200 -78,054,372 -1,481.5
10.91
26.80
17.10
36 tháng
(2023-06-28) 		1.02 6.29% 15,199,725,100 -206,043,940 -4,071.0
10.91
26.80
17.10
60 tháng
(2021-07-08) 		2.93 20.49% 23,370,933,985 -153,582,049 -3,305.2
8
28.65
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |