CTCP Chứng khoán VNDirect (vnd)

15.20
0.40
(2.70%)
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
(2026-08-19) 		-0.95 -6.03% 230,470,700 -4,666,500 0
14.50
19.30
15.20
2 tháng
(2026-07-20) 		-2.40 -13.95% 484,536,700 -4,666,500 0
14.50
19.30
15.20
3 tháng
(2026-06-22) 		-3.25 -18.01% 815,199,000 -4,666,500 0
14.50
19.30
15.20
6 tháng
(2026-03-23) 		0.50 3.50% 1,743,712,500 -4,666,500 0
14.30
19.30
15.20
12 tháng
(2025-09-23) 		-7.45 -33.48% 3,956,232,300 -4,666,500 0
14.30
23.85
15.20
24 tháng
(2024-09-30) 		0.02 0.11% 9,395,360,300 -4,666,500 0
10.91
26.80
15.20
36 tháng
(2023-10-04) 		-1.96 -11.69% 14,510,518,700 -4,666,500 0
10.91
26.80
15.20
60 tháng
(2021-10-14) 		-2 -11.88% 24,523,141,300 24,718,558 21.9
8
28.65
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.01
 26,883,400 12.89 13.09 12.81 0 0 0
06/04/2023
12.89
 35,820,700 13.42 13.59 12.89 0 0 0
05/04/2023
13.34
 18,892,900 13.26 13.42 13.14 0 0 0
04/04/2023
13.34
 40,434,300 13.09 13.51 12.93 0 0 0
03/04/2023
13.09
 34,678,300 13.14 13.18 12.93 0 0 0
31/03/2023
12.77
 29,053,700 12.56 12.85 12.44 0 0 0
30/03/2023
12.56
 23,377,300 12.93 12.97 12.52 0 0 0
29/03/2023
12.68
 15,980,400 12.56 12.77 12.48 0 0 0
28/03/2023
12.56
 18,529,200 12.85 12.89 12.56 0 0 0
27/03/2023
12.72
 20,668,100 12.64 13.01 12.52 0 0 0
24/03/2023
12.60
 27,496,800 12.60 12.81 12.52 0 0 0
23/03/2023
12.48
 22,031,400 12.07 12.56 12.02 0 0 0
22/03/2023
12.19
 16,260,400 12.27 12.44 12.15 0 0 0
21/03/2023
12.19
 17,543,200 12.02 12.19 11.74 0 0 0
20/03/2023
11.82
 20,870,000 12.23 12.35 11.82 0 0 0
17/03/2023
12.35
 20,471,500 12.48 12.48 12.11 0 0 0
16/03/2023
12.19
 25,318,300 12.27 12.44 12.15 0 0 0
15/03/2023
12.31
 29,514,800 12.02 12.31 11.86 0 0 0
14/03/2023
11.53
 14,937,500 11.98 12.02 11.49 0 0 0
13/03/2023
11.94
 18,674,200 11.78 12.19 11.78 0 0 0
10/03/2023
11.94
 19,714,900 11.98 12.19 11.78 0 0 0
09/03/2023
12.11
 17,325,100 12.15 12.31 12.02 0 0 0
08/03/2023
12.11
 20,439,400 11.53 12.11 11.45 0 0 0
07/03/2023
11.69
 13,901,900 11.53 11.82 11.45 0 0 0
06/03/2023
11.41
 13,718,100 11.53 11.74 11.32 0 0 0
03/03/2023
11.20
 12,120,400 11.57 11.65 11.20 0 0 0
02/03/2023
11.45
 9,490,400 11.78 11.82 11.41 0 0 0
01/03/2023
11.74
 15,409,400 11.04 11.74 10.87 0 0 0
28/02/2023
11.08
 10,297,900 11.24 11.41 11.04 0 0 0
27/02/2023
11.04
 18,543,800 11.28 11.37 10.99 0 0 0
24/02/2023
11.53
 9,346,600 11.94 12.02 11.49 0 0 0
23/02/2023
11.94
 29,217,300 11.78 11.94 11.20 0 0 0
22/02/2023
11.78
 28,403,900 12.23 12.44 11.78 0 0 0
21/02/2023
12.48
 18,098,500 12.89 12.93 12.48 0 0 0
20/02/2023
12.72
 25,156,100 11.94 12.72 11.90 0 0 0
17/02/2023
11.90
 10,545,500 11.98 12.11 11.78 0 0 0
16/02/2023
12.02
 13,907,600 11.69 12.02 11.57 0 0 0
15/02/2023
11.53
 17,453,300 11.37 11.74 11.32 0 0 0
14/02/2023
11.45
 9,967,200 11.28 11.45 11.12 0 0 0
13/02/2023
11.08
 20,124,000 11.37 11.49 10.79 0 0 0
10/02/2023
11.53
 13,502,800 11.82 11.86 11.53 0 0 0
09/02/2023
11.86
 8,089,600 12.02 12.19 11.82 0 0 0
08/02/2023
12.02
 15,731,900 12.02 12.31 11.61 0 0 0
07/02/2023
11.82
 23,575,700 12.60 12.68 11.78 0 0 0
06/02/2023
12.48
 15,456,000 12.27 12.48 12.15 0 0 0
03/02/2023
12.44
 14,082,500 12.48 12.68 12.23 0 0 0
02/02/2023
12.44
 26,600,600 12.81 12.85 12.23 0 0 0
01/02/2023
12.68
 47,920,200 13.75 13.79 12.68 0 0 0
31/01/2023
13.63
 23,205,000 13.42 13.63 13.22 0 0 0
30/01/2023
13.38
 25,731,200 13.42 13.84 13.22 0 0 0
27/01/2023
13.42
 35,127,200 13.79 13.84 13.42 0 0 0
26/01/2023
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
25/01/2023
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
24/01/2023
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
23/01/2023
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
20/01/2023
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
19/01/2023
13.79
 30,128,900 13.18 13.88 13.14 0 0 0
18/01/2023
13.30
 26,512,200 13.09 13.51 13.01 0 0 0
17/01/2023
13.09
 26,783,900 12.48 13.14 12.44 0 0 0
16/01/2023
12.35
 13,384,900 12.35 12.44 12.02 0 0 0
13/01/2023
12.27
 23,733,700 12.27 12.60 12.11 0 0 0
12/01/2023
12.11
 10,345,600 12.27 12.31 12.02 0 0 0
11/01/2023
12.15
 23,685,500 12.02 12.52 11.94 0 0 0
10/01/2023
11.86
 15,185,200 11.86 12.11 11.57 0 0 0
09/01/2023
11.86
 13,304,800 11.98 12.07 11.78 0 0 0
06/01/2023
11.78
 20,985,300 11.86 12.27 11.78 0 0 0
05/01/2023
12.02
 16,800,700 11.94 12.15 11.61 0 0 0
04/01/2023
11.82
 19,515,200 12.11 12.31 11.82 0 0 0
03/01/2023
11.86
 20,588,600 11.16 11.86 11.16 0 0 0
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc