CTCP Chứng khoán VNDirect (vnd)

18.50
0.05
(0.27%)
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
(2025-12-30) 		-1.10 -5.58% 353,666,800 643,800 9.5
18.45
20.80
18.45
2 tháng
(2025-12-01) 		0.40 2.20% 667,713,700 25,053,400 484.8
17.50
20.80
18.45
3 tháng
(2025-10-31) 		-1.45 -7.23% 996,357,300 -8,926,500 -178.2
17.50
20.80
18.45
6 tháng
(2025-08-04) 		-4.65 -20% 3,123,491,400 -88,580,504 -2,102.9
17.50
26.80
18.45
12 tháng
(2025-02-03) 		7.26 63.99% 6,273,575,900 14,092,404 -602.0
11.34
26.80
18.45
24 tháng
(2024-02-15) 		-0.34 -1.80% 9,784,958,200 -140,563,290 -3,492.5
10.91
26.80
18.45
36 tháng
(2023-02-14) 		7.15 62.48% 16,300,171,100 -163,035,931 -3,781.1
10.91
26.80
18.45
60 tháng
(2021-02-24) 		12.98 231.15% 22,796,321,416 -110,409,715 -3,472.3
5.56
28.65
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
11.90
 10,545,500 12.02 12.11 11.78 1,646,300 1,095,700 8.0
16/02/2023
12.02
 13,907,600 11.53 12.02 11.57 893,100 1,523,100 -9.2
15/02/2023
11.53
 17,453,300 11.45 11.74 11.32 645,900 3,784,190 -43.9
14/02/2023
11.45
 9,967,200 11.08 11.45 11.12 1,557,000 183,000 19.1
13/02/2023
11.08
 20,124,000 11.53 11.53 10.79 354,400 691,600 -4.5
10/02/2023
11.53
 13,502,800 11.86 11.86 11.53 124,620 435,900 -4.4
09/02/2023
11.86
 8,089,600 12.02 12.19 11.82 1,171,800 1,712,100 -7.8
08/02/2023
12.02
 15,731,900 11.82 12.31 11.61 2,389,362 1,466,300 13.5
07/02/2023
11.82
 23,575,700 12.48 12.68 11.78 1,647,100 3,753,500 -30.2
06/02/2023
12.48
 15,456,000 12.44 12.48 12.15 1,982,000 3,400 30.0
03/02/2023
12.44
 14,082,500 12.44 12.68 12.23 344,500 446,760 -1.5
02/02/2023
12.44
 26,600,600 12.68 12.85 12.23 1,626,850 253,100 20.7
01/02/2023
12.68
 47,920,200 13.63 13.79 12.68 1,900,500 1,558,800 5.3
31/01/2023
13.63
 23,205,000 13.38 13.63 13.22 395,500 735,790 -5.6
30/01/2023
13.38
 25,731,200 13.42 13.84 13.22 3,121,120 108,203 49.0
27/01/2023
13.42
 35,127,200 13.79 13.84 13.42 7,711,300 5,793,500 31.3
19/01/2023
13.79
 30,128,900 13.30 13.88 13.14 5,734,900 1,749,700 66.8
18/01/2023
13.30
 26,512,200 13.09 13.51 13.01 5,620,600 318,501 85.6
17/01/2023
13.09
 26,783,900 12.35 13.14 12.44 3,425,840 30,300 54.0
16/01/2023
12.35
 13,384,900 12.27 12.44 12.02 223,400 582,200 -5.4
13/01/2023
12.27
 23,733,700 12.11 12.60 12.11 1,582,600 37,900 23.0
12/01/2023
12.11
 10,345,600 12.15 12.31 12.02 596,900 676,020 -1.2
11/01/2023
12.15
 23,685,500 11.86 12.52 11.94 1,622,900 140,305 21.9
10/01/2023
11.86
 15,185,200 11.86 12.11 11.57 967,420 571,400 5.7
09/01/2023
11.86
 13,304,800 11.78 12.07 11.78 1,408,400 250,500 16.7
06/01/2023
11.78
 20,985,300 12.02 12.27 11.78 922,052 457,400 6.6
05/01/2023
12.02
 16,800,700 11.82 12.15 11.61 1,067,500 165,220 13.2
04/01/2023
11.82
 19,515,200 11.86 12.31 11.82 466,100 372,573 1.3
03/01/2023
11.86
 20,588,600 11.12 11.86 11.16 1,499,300 263,800 17.8
30/12/2022
11.12
 12,603,500 11.12 11.41 11.12 3,184,900 1,445,400 23.5
29/12/2022
11.12
 13,180,200 11.61 11.65 11.12 5,359,000 1,115,600 57.3
28/12/2022
11.61
 15,800,300 11.49 11.82 11.28 2,368,100 2,137,033 3.3
27/12/2022
11.49
 22,800,600 10.75 11.49 10.71 2,184,200 462,299 24.0
26/12/2022
10.75
 28,499,900 11.53 11.53 10.75 1,648,600 503,000 15.0
23/12/2022
11.53
 20,229,500 11.98 11.98 11.45 2,095,200 522,000 22.0
22/12/2022
11.98
 26,054,800 12.07 12.35 11.61 1,835,200 585,700 18.2
21/12/2022
12.07
 37,810,900 12.52 12.81 11.65 3,956,500 1,559,400 35.1
20/12/2022
12.52
 40,213,600 12.77 12.93 12.02 5,045,320 436,900 70.0
19/12/2022
12.77
 46,181,200 13.22 13.92 12.60 2,246,770 2,976,700 -11.3
16/12/2022
13.22
 34,025,500 13.09 13.47 12.77 7,017,300 2,251,853 76.5
15/12/2022
13.09
 29,036,700 12.85 13.14 12.52 6,042,100 400,300 89.7
14/12/2022
12.85
 40,958,500 12.72 13.47 12.68 3,336,800 2,423,300 14.3
13/12/2022
12.72
 45,064,400 11.90 12.72 11.45 7,470,330 1,511,400 92.1
12/12/2022
11.90
 54,105,100 12.77 13.05 11.90 801,333 1,438,000 -9.2
09/12/2022
12.77
 33,839,700 12.60 13.01 12.56 2,353,103 2,451,400 -1.5
08/12/2022
12.60
 33,878,400 11.78 12.60 12.11 2,194,100 425,140 27.1
07/12/2022
11.78
 38,886,000 11.78 12.19 11.41 1,148,900 555,600 8.5
06/12/2022
11.78
 63,588,900 12.23 12.72 11.57 3,978,051 1,682,800 32.8
05/12/2022
12.23
 43,411,600 11.45 12.23 11.86 3,545,980 2,839,580 10.5
02/12/2022
11.45
 35,881,900 10.71 11.45 10.54 3,262,900 47,120 44.7
01/12/2022
10.71
 46,760,300 11.20 11.69 10.62 5,984,700 4,013,810 25.6
30/11/2022
11.20
 36,162,100 10.54 11.20 10.34 4,786,400 1,339,005 46.9
29/11/2022
10.54
 47,922,700 9.88 10.54 9.92 7,128,800 274,300 87.7
28/11/2022
9.88
 34,144,600 9.26 9.88 9.55 3,630,113 241,400 40.7
25/11/2022
9.26
 23,104,500 8.69 9.26 8.81 1,206,500 340,200 9.7
24/11/2022
8.69
 14,875,700 8.73 8.89 8.32 1,529,200 1,452,428 0.8
23/11/2022
8.73
 13,541,100 9.31 9.43 8.73 1,639,500 1,361,200 2.9
22/11/2022
9.31
 35,659,800 9.31 9.88 9.02 1,683,800 2,665,215 -11.1
21/11/2022
9.31
 17,453,900 9.14 9.47 9.02 997,500 646,350 4.0
18/11/2022
9.14
 30,237,700 9.14 9.47 8.52 1,398,556 10,056,561 -96.1
17/11/2022
9.14
 18,656,400 8.69 9.26 8.81 4,582,300 999,200 39.8
16/11/2022
8.69
 22,957,500 8.15 8.69 7.60 1,073,400 257,840 8.6

Chính sách bảo mật | Điều khoản sử dụng |