CTCP Chứng khoán VNDirect (vnd)

16.65
-0.40
(-2.35%)
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
(2026-06-30) 		-1.30 -7.34% 360,393,300 18,739,270 0
15.35
18.75
17.05
2 tháng
(2026-06-01) 		-1.15 -6.55% 708,163,900 9,243,827 0
15.35
18.75
17.05
3 tháng
(2026-05-04) 		0.20 1.23% 1,013,752,900 -11,899,148 0
15.35
18.75
17.05
6 tháng
(2026-02-02) 		-1.70 -9.39% 1,677,670,100 -33,713,562 -271.9
14.30
19
17.05
12 tháng
(2025-08-04) 		-6.85 -29.46% 4,817,316,400 -122,616,666 -2,380.8
14.30
26.80
17.05
24 tháng
(2024-08-09) 		2.20 15.46% 9,088,386,600 -46,059,466 -1,246.6
10.91
26.80
17.05
36 tháng
(2023-08-15) 		-0.98 -5.62% 14,647,944,000 -183,677,314 -3,975.3
10.91
26.80
17.05
60 tháng
(2021-08-25) 		-0.46 -2.74% 23,572,277,237 -135,263,233 -3,256.0
8
28.65
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |