CTCP Chứng khoán VNDirect (vnd)

16.60
-0.45
(-2.64%)
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)
17/05/2023
12.56
 15,604,600 12.85 12.93 12.56 792,900 3,400 12.3
16/05/2023
12.85
 14,621,400 12.77 13.01 12.72 981,200 48,400 14.5
15/05/2023
12.77
 20,907,000 13.05 13.26 12.77 1,054,300 471,400 9.1
12/05/2023
13.05
 22,650,200 12.81 13.05 12.68 2,453,200 235,100 34.9
11/05/2023
12.81
 23,964,800 12.60 13.01 12.64 4,657,200 20,600 72.3
10/05/2023
12.60
 18,786,700 12.39 12.68 12.48 789,900 76,900 10.9
09/05/2023
12.39
 8,647,700 12.44 12.52 12.35 213,100 1,092,400 -13.2
08/05/2023
12.44
 14,791,600 12.15 12.48 12.23 1,324,300 909,000 6.3
05/05/2023
12.15
 8,591,900 12.31 12.39 12.15 8,100 1,301,500 -19.2
04/05/2023
12.31
 12,075,400 12.23 12.48 12.15 569,500 1,428,200 -12.8
28/04/2023
12.23
 10,833,800 11.98 12.27 12.02 1,082,700 1,074,300 0.2
27/04/2023
11.98
 10,856,100 12.07 12.23 11.94 504,000 1,586,000 -15.9
26/04/2023
12.07
 12,598,100 12.02 12.15 11.82 3,334,214 4,766,594 -21.0
25/04/2023
12.02
 13,472,000 12.31 12.44 11.98 546,200 482,700 0.9
24/04/2023
12.31
 8,925,000 12.39 12.48 12.15 528,400 421,600 1.6
21/04/2023
12.39
 18,468,100 12.27 12.64 12.19 534,800 574,700 -0.6
20/04/2023
12.27
 6,804,900 12.27 12.31 12.19 100 49,200 -0.7
19/04/2023
12.27
 13,742,300 12.52 12.64 12.23 553,200 874,900 -4.8
18/04/2023
12.52
 16,179,000 12.27 12.60 12.27 660,100 817,700 -2.4
17/04/2023
12.27
 10,500,300 12.23 12.39 12.11 241,701 63,910 2.6
14/04/2023
12.23
 28,529,800 12.52 12.68 12.23 57,300 2,634,808 -38.3
13/04/2023
12.52
 30,565,600 12.85 12.97 12.44 62,900 4,459,400 -66.8
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

Chính sách bảo mật | Điều khoản sử dụng |