CTCP Chứng khoán VNDirect (vnd)

16.15
-0.30
(-1.82%)
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
(2026-02-23) 		-2.40 -12.73% 234,555,800 -8,150,000 -137.0
16.15
19
16.15
2 tháng
(2026-01-19) 		-4.10 -19.95% 475,509,400 -16,640,600 -297.5
16.15
20.55
16.15
3 tháng
(2025-12-18) 		-2.90 -14.99% 847,140,400 5,452,400 140.8
16.15
20.80
16.15
6 tháng
(2025-09-19) 		-6.25 -27.53% 2,142,986,800 -74,592,900 -1,589.4
16.15
23.85
16.15
12 tháng
(2025-03-24) 		1.33 8.78% 5,926,068,800 7,107,024 -771.3
12.26
26.80
16.15
24 tháng
(2024-03-28) 		-2.66 -13.90% 9,010,610,200 -123,740,085 -3,030.5
10.91
26.80
16.15
36 tháng
(2023-04-03) 		3.36 25.63% 16,017,173,800 -171,922,356 -3,988.6
10.91
26.80
16.15
60 tháng
(2021-04-13) 		9.03 121.76% 22,946,718,013 -130,983,421 -3,923.2
7.13
28.65
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2022
8.15
 20,775,900 8.52 8.56 7.93 9,119,500 4,750,400 43.3
14/11/2022
8.52
 24,429,700 8.07 8.52 7.51 11,191,700 207,354 113.7
11/11/2022
8.07
 20,037,800 8.00 8.40 7.96 7,547,150 149,300 72.5
10/11/2022
8.00
 17,433,600 8.61 8.61 8.00 2,668,210 1,201,700 14.3
09/11/2022
8.61
 8,485,700 8.77 9.06 8.56 1,407,500 619,500 8.2
08/11/2022
8.77
 16,698,900 8.61 8.77 8.06 3,253,330 108,100 33.5
07/11/2022
8.61
 27,986,600 9.22 9.31 8.61 6,269,900 1,822,200 46.5
04/11/2022
9.22
 22,894,900 9.84 9.84 9.18 660,030 628,130 0.4
03/11/2022
9.84
 17,829,600 9.96 9.96 9.59 248,700 302,700 -0.6
02/11/2022
9.96
 22,057,400 9.72 10.17 9.51 1,000,320 136,402 10.5
01/11/2022
9.72
 18,763,400 9.47 9.76 9.26 580,155 352,278 2.7
31/10/2022
9.47
 25,078,200 9.64 9.80 8.98 1,669,700 758,500 10.5
28/10/2022
9.64
 24,818,000 9.35 9.96 9.51 1,677,340 868,260 9.5
27/10/2022
9.35
 37,105,200 8.77 9.35 8.65 2,376,900 4,347,300 -22.3
26/10/2022
8.77
 28,090,600 9.43 9.88 8.77 1,187,200 2,870,700 -18.8
25/10/2022
9.43
 65,493,700 10.13 10.46 9.43 1,206,400 12,014,400 -123.8
24/10/2022
10.13
 11,765,700 10.87 10.87 10.13 263,600 2,119,000 -23.0
21/10/2022
10.87
 25,276,000 11.65 11.69 10.87 831,200 7,097,200 -84.1
20/10/2022
11.65
 11,010,800 11.98 12.02 11.57 1,231,000 2,519,600 -18.2
19/10/2022
11.98
 12,985,000 12.02 12.27 11.86 2,809,000 2,542,600 4.0
18/10/2022
12.02
 20,878,500 11.94 12.48 12.02 4,499,000 2,055,007 35.7
17/10/2022
11.94
 15,969,600 11.94 11.94 11.37 2,561,800 4,912,921 -34.1
14/10/2022
11.94
 26,019,100 11.45 12.23 11.69 5,123,000 4,093,650 14.9
13/10/2022
11.45
 10,524,700 11.49 11.78 11.37 2,090,940 2,036,800 0.8
12/10/2022
11.49
 25,606,000 11.24 11.94 10.95 5,437,700 6,351,840 -12.8
11/10/2022
11.24
 15,411,100 12.07 12.07 11.24 306,100 2,950,175 -36.1
10/10/2022
12.07
 19,678,300 11.74 12.23 11.08 1,104,400 468,100 9.3
07/10/2022
11.74
 30,613,400 12.60 12.60 11.74 1,889,700 2,760,300 -12.4
06/10/2022
12.60
 14,379,500 13.51 13.51 12.60 345,600 840,700 -7.6
05/10/2022
13.51
 12,876,800 12.68 13.55 13.01 1,493,200 173,400 21.6
04/10/2022
12.68
 20,089,800 13.42 13.84 12.68 791,200 4,538,300 -57.7
03/10/2022
13.42
 15,967,100 14.41 14.41 13.42 366,703 1,566,745 -19.6
30/09/2022
14.41
 21,992,300 14.33 14.58 13.51 311,300 2,073,000 -30.8
29/09/2022
14.33
 12,162,200 14.66 15.07 14.33 25,110 423,500 -6.9
28/09/2022
14.66
 19,715,300 14.41 14.99 14.33 1,447,700 1,008,800 7.8
27/09/2022
14.41
 13,334,400 14.37 14.62 14.29 113,800 183,900 -1.2
26/09/2022
14.37
 28,900,100 15.28 15.28 14.25 149,600 3,636,800 -60.9
23/09/2022
15.28
 15,980,400 15.65 15.81 15.24 58,500 3,280,240 -59.8
22/09/2022
15.65
 17,717,300 15.24 15.73 14.99 633,900 921,400 -5.5
21/09/2022
15.24
 10,544,400 15.48 15.57 15.07 535,200 2,835,800 -42.6
20/09/2022
15.48
 16,307,400 14.70 15.48 14.70 669,200 166,460 9.5
19/09/2022
14.70
 20,706,900 15.65 15.73 14.70 294,000 1,476,400 -21.1
16/09/2022
15.65
 23,557,600 16.31 16.31 15.65 2,021,188 4,836,780 -53.5
15/09/2022
16.31
 7,684,400 16.47 16.68 16.27 143,300 1,413,000 -34.7
14/09/2022
16.47
 22,127,700 16.35 16.55 15.73 624,520 2,357,309 -4.6
13/09/2022
16.35
 14,810,300 16.55 16.68 16.10 472,140 2,255,530 -4.6
12/09/2022
16.55
 10,407,100 16.80 17.17 16.51 615,820 618,859 26.5
09/09/2022
16.80
 17,791,400 16.47 16.80 15.94 1,660,900 363,700 26.5
08/09/2022
16.47
 14,694,200 16.47 16.88 16.35 591,400 18,000 11.5
07/09/2022
16.47
 28,135,800 17.62 17.79 16.47 399,700 3,989,600 -71.8
06/09/2022
17.62
 10,989,800 17.62 17.91 17.58 149,200 954,300 -17.2
05/09/2022
17.62
 12,898,200 17.87 17.99 17.62 24,900 84,300 -1.3
31/08/2022
17.87
 11,983,700 17.87 18.04 17.58 101,200 169,300 -1.5
30/08/2022
17.87
 13,185,700 18.28 18.57 17.87 257,100 341,800 -1.8
29/08/2022
18.28
 37,942,300 18.45 18.45 17.21 53,400 230,100 -3.9
26/08/2022
18.45
 20,429,200 18.90 18.94 18.32 49,500 359,800 -7.0
25/08/2022
18.90
 20,642,700 18.61 19.19 18.69 120,200 19,600 2.3
24/08/2022
18.61
 12,780,900 18.74 18.86 18.53 2,087,400 1,527,800 12.6
23/08/2022
18.74
 25,373,000 18.28 18.74 17.87 771,100 826,700 -1.3
22/08/2022
18.28
 19,927,200 18.65 18.90 18.20 23,800 1,194,000 -26.0
19/08/2022
18.65
 15,079,100 18.53 18.86 18.37 169,300 174,900 -0.1
18/08/2022
18.53
 22,191,200 18.32 18.90 18.20 2,526,200 179,300 52.8
17/08/2022
18.32
 20,985,900 18.49 18.74 18.20 137,900 1,876,800 -38.7
16/08/2022
18.49
 18,915,800 18.49 18.69 18.24 1,068,300 24,200 23.4
15/08/2022
18.49
 14,742,400 18.53 18.82 18.37 1,098,700 548,100 12.4
12/08/2022
18.53
 21,203,000 18.08 18.61 17.87 617,400 6,500 13.7
11/08/2022
18.08
 37,946,100 18.28 18.86 17.83 2,161,000 58,000 46.2
10/08/2022
18.28
 21,196,600 18.57 18.69 18.24 110,300 467,500 -7.9
09/08/2022
18.57
 21,850,200 18.24 18.69 17.95 500,500 104,900 8.9
08/08/2022
18.24
 23,484,200 18.12 18.37 17.99 595,000 334,900 5.8
05/08/2022
18.12
 28,980,600 17.46 18.41 17.21 842,200 11,500 18.3

Chính sách bảo mật | Điều khoản sử dụng |