CTCP Chứng khoán VNDirect (vnd)

19.15
-0.15
(-0.78%)
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
(2025-11-04) 		-1.10 -5.47% 317,292,200 -34,915,300 -682.8
18.20
20.15
19.30
2 tháng
(2025-10-06) 		-4.50 -19.15% 921,904,000 -66,036,300 -1,388.8
18.20
23.85
19.30
3 tháng
(2025-09-05) 		-6 -24% 1,501,063,800 -112,202,200 -2,491.7
18.20
25
19.30
6 tháng
(2025-06-09) 		3.30 20.98% 3,785,658,700 -52,306,243 -1,623.2
15.61
26.80
19.30
12 tháng
(2024-12-09) 		5.96 45.72% 5,884,118,700 -19,762,274 -1,190.2
10.91
26.80
19.30
24 tháng
(2023-12-15) 		1.05 5.83% 9,876,251,600 -168,402,875 -4,036.2
10.91
26.80
19.30
36 tháng
(2022-12-20) 		6.48 51.78% 16,412,983,600 -142,444,251 -3,570.1
10.75
26.80
19.30
60 tháng
(2020-12-30) 		13.06 219.86% 22,337,525,556 -158,012,855 -4,635.0
4.42
28.65
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
19.15
 7,182,000 19.40 19.45 19.05 105,400 1,055,362 0
04/12/2025
19.30
 15,517,800 19.20 19.70 19.15 535,200 953,600 -8.1
03/12/2025
19
 10,171,200 18.80 19.10 18.70 873,300 1,200,000 -6.1
02/12/2025
18.70
 13,453,100 18.25 18.90 18.20 2,698,200 897,400 33.3
01/12/2025
18.20
 9,607,400 18.60 18.60 18.20 1,257,400 1,328,300 -1.3
28/11/2025
18.40
 8,872,800 18.80 18.85 18.40 491,300 763,300 -5.2
27/11/2025
18.75
 11,455,300 18.90 19.15 18.75 503,200 1,744,800 -23.5
26/11/2025
18.80
 16,306,700 18.40 19.20 18.30 1,103,500 3,404,700 -43.4
25/11/2025
18.20
 21,919,800 19 19.10 18.15 958,300 3,053,000 -39.4
24/11/2025
18.80
 10,557,300 19.25 19.45 18.80 245,600 3,982,100 -71.4
21/11/2025
19.10
 11,627,300 19.30 19.30 18.95 326,700 1,292,900 -18.5
20/11/2025
19.35
 8,631,000 19.55 19.60 19.30 77,400 1,629,400 -30.1
19/11/2025
19.40
 24,710,400 20.15 20.20 19.40 19,300 7,260,500 -143.6
18/11/2025
20.15
 22,820,500 20.05 20.50 20 814,300 3,759,600 -59.8
17/11/2025
19.90
 13,473,800 19.75 19.95 19.60 4,300 4,671,200 -92.2
14/11/2025
19.65
 11,523,700 19.55 19.95 19.40 223,000 1,317,000 -21.5
13/11/2025
19.60
 9,059,900 19.95 19.95 19.50 200 1,836,900 -36.2
12/11/2025
19.90
 19,016,600 19.60 20.10 19.40 270,500 3,577,200 -64.9
11/11/2025
19.40
 9,953,400 19.40 19.50 19.05 404,900 2,871,000 -47.5
10/11/2025
19.05
 16,717,900 18.90 19.70 18.75 2,959,300 3,224,800 -5.1
07/11/2025
18.90
 17,842,900 19.55 19.75 18.85 1,983,900 3,136,000 -22.6
06/11/2025
19.60
 11,663,500 20.05 20.05 19.50 907,000 1,081,300 -3.6
05/11/2025
19.95
 10,954,000 20.15 20.35 19.95 603,700 587,300 0.3
04/11/2025
20.10
 26,953,700 18.80 20.10 18.80 3,712,300 2,734,200 19.4
03/11/2025
18.80
 29,549,500 20.05 20.20 18.80 2,338,000 2,209,800 1.2
31/10/2025
20.05
 15,033,600 20 20.35 19.90 2,902,700 692,300 44.5
30/10/2025
20
 17,970,700 20.70 20.70 20 438,800 1,589,400 -23.5
29/10/2025
20.50
 14,111,600 20.85 20.90 20.50 72,800 3,507,900 -71.4
28/10/2025
20.75
 17,415,200 20.15 20.80 20 1,330,500 3,552,400 -44.9
27/10/2025
20.10
 19,760,300 20.60 21 19.95 1,264,700 2,069,600 -16.5
24/10/2025
20.20
 30,195,100 20.30 20.65 19.85 4,851,800 3,535,300 26.7
23/10/2025
20.50
 18,295,700 21.10 21.30 20.50 1,900 3,837,600 -79.8
22/10/2025
20.95
 32,394,700 21.40 21.40 20 1,439,000 4,786,800 -69.9
21/10/2025
21.05
 52,873,100 21.80 22.40 20.45 2,888,200 4,336,900 -32.5
20/10/2025
21.95
 33,639,500 23.50 23.80 21.95 243,700 6,470,100 -145.6
17/10/2025
23.55
 39,797,600 24.05 24.50 23.50 1,353,900 6,815,300 -131.1
16/10/2025
23.80
 27,751,600 23.70 23.90 23.35 1,958,100 2,727,800 -18.2
15/10/2025
23.50
 19,137,300 23.50 23.80 23.30 618,100 1,669,500 -24.7
14/10/2025
23.35
 43,197,000 24.25 24.55 23.30 1,986,500 2,966,700 -23.8
13/10/2025
23.70
 28,622,300 23.45 23.90 23.10 1,994,400 3,308,200 -30.9
10/10/2025
23.65
 24,181,500 23.75 24.25 23.50 1,241,700 3,305,800 -49.2
09/10/2025
23.50
 26,791,500 24 24 23.35 0 0 0
08/10/2025
23.85
 40,698,200 24.65 24.65 23.60 4,526,200 3,468,500 25.1
07/10/2025
23.70
 38,612,600 24 24.25 23.70 1,340,300 3,391,500 -48.9
06/10/2025
23.50
 34,583,200 22.40 23.50 22.30 2,054,400 1,725,300 7.3
03/10/2025
22
 17,538,400 22 22.50 21.85 538,800 1,673,300 -25.1
02/10/2025
22.15
 13,030,500 22.85 22.95 22.15 328,100 1,628,600 -29.5
01/10/2025
22.60
 16,958,900 22.75 23.10 22.55 190,900 2,596,600 -54.9
30/09/2025
22.45
 20,975,500 22.15 22.80 21.95 786,600 1,288,700 -11.3
29/09/2025
22.15
 17,837,200 22.30 22.45 21.80 1,614,500 2,713,500 -24.4
26/09/2025
22.30
 22,705,800 22.80 22.90 22.10 313,000 1,156,100 -19.0
25/09/2025
22.85
 26,783,700 23.20 23.35 22.75 1,409,000 7,586,100 -142.4
24/09/2025
23.10
 20,731,600 22.30 23.10 22 470,400 2,946,400 -55.7
23/09/2025
22.25
 14,683,000 22.30 22.85 22.25 726,800 894,200 -3.8
22/09/2025
22.15
 38,912,000 22.80 22.90 21.85 5,069,700 2,768,300 51.1
19/09/2025
22.70
 38,863,800 23.50 23.60 22.70 2,420,500 7,205,200 -109.4
18/09/2025
23.35
 30,119,200 23.60 23.70 23 2,359,700 4,085,400 -40.3
17/09/2025
23.40
 21,247,400 24.10 24.20 23.40 619,100 2,983,600 -56.2
16/09/2025
24.10
 29,631,800 25.20 25.20 24 591,800 8,365,800 -191.4
15/09/2025
24.60
 23,776,400 24.15 24.65 24.10 1,006,000 4,708,000 -89.9
12/09/2025
23.90
 16,226,100 24.15 24.25 23.85 163,300 2,083,900 -46.0
11/09/2025
23.95
 39,705,200 24.10 24.40 22.80 3,926,200 3,842,800 0.6
10/09/2025
24.20
 18,392,200 24.80 24.95 24.15 545,500 4,111,100 -87.3
09/09/2025
24.50
 28,517,100 24.50 24.50 23.65 1,747,900 5,258,100 -84.7
08/09/2025
24.05
 63,977,600 24.70 25.50 24.05 7,182,000 7,046,900 2.6
05/09/2025
25
 58,546,400 27.10 27.35 25 976,300 4,209,400 -86.0
04/09/2025
26.80
 30,466,400 26.90 27.05 26.30 1,855,300 2,364,200 -13.5
03/09/2025
26.80
 36,060,000 26.60 27.25 26.10 1,811,300 4,539,900 -72.4
29/08/2025
26.35
 75,937,800 25.05 26.35 25.05 4,398,300 2,346,600 52.0
28/08/2025
24.65
 40,025,400 24 24.85 23.60 4,247,656 1,621,260 0
27/08/2025
23.80
 55,857,600 23.50 24.45 23.25 5,446,100 4,496,100 23.0
26/08/2025
23
 30,063,100 21.50 23 21.30 3,354,700 1,977,700 30.9
25/08/2025
21.50
 33,770,600 22.80 23.20 21.20 3,050,400 607,700 52.9
22/08/2025
22.45
 49,191,000 23.60 23.90 22.45 909,700 1,770,100 -20.1
21/08/2025
24.10
 47,660,400 24.15 24.90 24.05 2,783,900 134,600 64.6
20/08/2025
24.10
 54,224,200 24.60 24.65 23.10 2,515,100 8,062,200 -132.9
19/08/2025
24.75
 49,933,300 24.30 25.10 24.10 2,551,900 2,486,000 2.0
18/08/2025
24.30
 23,541,900 24.80 25.05 24.10 556,800 1,305,200 -18.4
15/08/2025
24.70
 61,248,700 24.40 25.50 24 5,858,000 2,259,600 88.4
14/08/2025
24.20
 32,891,900 24.15 24.75 23.85 2,706,900 4,506,200 -43.7
13/08/2025
23.85
 54,744,600 24.30 24.35 23.20 837,500 1,430,100 -14.4
12/08/2025
24.10
 25,870,300 24.60 24.75 23.85 296,700 1,182,300 -21.4
11/08/2025
24.65
 40,915,500 24 24.80 23.60 3,173,200 831,000 57.1
08/08/2025
23.85
 46,262,500 23.75 24.50 23.40 2,595,200 3,811,300 -28.7
07/08/2025
23.55
 33,226,400 24.10 24.15 23.35 131,000 3,476,600 -79.2
06/08/2025
23.90
 34,878,900 23.65 24 23.15 1,922,100 1,529,500 9.5
05/08/2025
23.70
 82,026,300 23.50 24.15 21.80 4,303,700 4,910,500 -14.8
04/08/2025
23.25
 49,148,800 21.70 23.25 21.50 4,985,900 4,671,200 9.2
01/08/2025
22.20
 55,573,100 22.30 22.95 21.50 4,684,400 2,666,700 44.1
31/07/2025
22.70
 52,788,200 22.60 22.85 21.90 3,989,400 5,869,900 -43.5
30/07/2025
22.30
 58,843,400 21.65 22.40 21 5,114,900 3,700,100 29.2
29/07/2025
21.05
 97,514,500 24 24 21.05 2,024,000 2,735,400 -19.8
28/07/2025
22.60
 40,160,400 21.90 22.60 21.85 3,484,500 2,345,300 26.5
25/07/2025
21.15
 61,884,300 20 21.15 20 2,877,100 1,608,900 26.7
24/07/2025
19.80
 32,772,900 19.70 19.80 19.20 3,283,500 316,400 58.0
23/07/2025
19.55
 45,145,600 19.45 20.15 19.30 3,693,600 870,700 54.9
22/07/2025
19.10
 53,054,000 18 19.15 17.85 4,098,300 2,954,400 21.7
21/07/2025
18.15
 30,763,900 18.65 18.75 18.05 1,807,900 1,179,900 11.2
18/07/2025
18.55
 29,086,200 18.60 18.90 18.25 1,655,700 1,866,000 -4.2
17/07/2025
18.50
 37,902,700 18.70 18.80 18.20 2,707,500 1,191,200 27.8
16/07/2025
18.50
 28,295,000 18.10 18.60 17.90 1,853,000 349,800 27.8

Chính sách bảo mật | Điều khoản sử dụng |