CTCP Chứng khoán VNDirect (vnd)

18.55
0.10
(0.54%)
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)
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
04/08/2022
17.46
 29,973,600 17.42 17.79 17.17 2,286,200 1,729,900 11.8
03/08/2022
17.42
 26,534,700 17.09 17.46 16.84 1,437,400 958,600 10.1
02/08/2022
17.09
 31,411,800 16.80 17.54 16.84 793,200 164,600 13.0
01/08/2022
16.80
 42,530,300 15.73 16.80 15.81 1,327,100 997,300 6.7
29/07/2022
15.73
 26,439,400 15.52 15.98 15.48 1,087,500 23,100 20.3
28/07/2022
15.52
 17,149,900 14.99 15.77 15.15 883,700 25,100 16.2
27/07/2022
14.99
 18,073,000 14.99 15.07 14.66 80,200 766,640 -12.5
26/07/2022
14.99
 14,054,700 15.44 15.61 14.99 13,900 47,300 -0.6
25/07/2022
15.44
 14,915,300 15.61 15.81 15.15 234,100 170,100 1.2
22/07/2022
15.61
 15,427,200 15.77 15.98 15.61 925,300 2,760,900 5.6
21/07/2022
15.77
 16,010,200 15.81 16.10 15.73 887,900 128,700 14.5
20/07/2022
15.81
 23,701,000 15.44 16.18 15.65 1,088,800 552,500 10.3
19/07/2022
15.44
 22,450,900 15.65 15.73 15.15 741,700 196,800 10.2
18/07/2022
15.65
 19,723,900 15.57 15.94 15.57 3,281,800 42,600 61.5
15/07/2022
15.57
 22,697,400 15.89 16.18 15.57 2,181,400 1,224,100 18.1
14/07/2022
15.89
 30,892,100 15.24 16.06 14.91 2,020,800 2,073,100 -1.0
13/07/2022
15.24
 22,995,300 15.07 15.52 14.99 3,057,100 2,081,500 18.0
12/07/2022
15.07
 20,230,500 14.70 15.24 14.58 13,800 2,243,600 -40.8
11/07/2022
14.70
 19,432,000 15.11 15.57 14.41 29,700 1,347,400 -23.5
08/07/2022
15.11
 23,575,000 14.58 15.32 14.82 9,400 166,700 -23.5
07/07/2022
14.58
 21,112,600 14.49 14.82 14.12 3,194,300 75,100 55.2
06/07/2022
14.49
 29,433,800 15.32 15.36 14.49 1,609,200 206,600 24.7
05/07/2022
15.32
 24,649,200 15.81 15.94 15.32 533,900 163,700 6.9
04/07/2022
15.81
 27,091,500 15.32 16.22 15.52 812,300 28,900 15.1
01/07/2022
15.32
 35,630,900 14.33 15.32 13.75 2,413,700 32,600 44.3
30/06/2022
14.33
 32,005,300 15.28 15.73 14.33 2,540,700 525,400 35.1
29/06/2022
15.28
 30,989,500 15.07 15.81 14.78 1,518,400 1,164,340 6.9
28/06/2022
15.07
 23,855,900 15.15 15.57 14.91 2,487,400 101,800 43.7
27/06/2022
15.15
 25,199,600 14.17 15.15 14.17 2,746,100 806,000 33.8

Chính sách bảo mật | Điều khoản sử dụng |