CTCP Chứng khoán VNDirect (vnd)

13.05
-0.05
(-0.38%)
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
(2026-09-04) 		-3.05 -18.65% 204,577,800 -2,413,430 0
13.05
16.35
13.05
2 tháng
(2026-08-05) 		-3.65 -21.53% 394,588,600 -2,413,430 0
13.05
17.05
13.05
3 tháng
(2026-07-06) 		-4.90 -26.92% 730,679,900 -2,413,430 0
13.05
18.75
13.05
6 tháng
(2026-04-07) 		-2.75 -17.13% 1,607,294,900 -2,413,430 0
13.05
18.75
13.05
12 tháng
(2025-10-09) 		-10.20 -43.40% 3,593,039,500 -2,413,430 0
13.05
23.80
13.05
24 tháng
(2024-10-14) 		-1.39 -9.44% 8,991,108,200 -2,413,430 0
10.91
26.80
13.05
36 tháng
(2023-10-20) 		-3.13 -19.05% 13,670,440,900 -2,413,430 0
10.91
26.80
13.05
60 tháng
(2021-11-01) 		-6.05 -31.27% 23,712,379,900 -2,413,430 0
8
28.65
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
11.85
 16,260,400 11.93 12.09 11.81 0 0 0
21/03/2023
11.85
 17,543,200 11.69 11.85 11.41 0 0 0
20/03/2023
11.49
 20,870,000 11.89 12.01 11.49 0 0 0
17/03/2023
12.01
 20,471,500 12.13 12.13 11.77 0 0 0
16/03/2023
11.85
 25,318,300 11.93 12.09 11.81 0 0 0
15/03/2023
11.97
 29,514,800 11.69 11.97 11.53 0 0 0
14/03/2023
11.21
 14,937,500 11.65 11.69 11.17 0 0 0
13/03/2023
11.61
 18,674,200 11.45 11.85 11.45 0 0 0
10/03/2023
11.61
 19,714,900 11.65 11.85 11.45 0 0 0
09/03/2023
11.77
 17,325,100 11.81 11.97 11.69 0 0 0
08/03/2023
11.77
 20,439,400 11.21 11.77 11.13 0 0 0
07/03/2023
11.37
 13,901,900 11.21 11.49 11.13 0 0 0
06/03/2023
11.09
 13,718,100 11.21 11.41 11.01 0 0 0
03/03/2023
10.89
 12,120,400 11.25 11.33 10.89 0 0 0
02/03/2023
11.13
 9,490,400 11.45 11.49 11.09 0 0 0
01/03/2023
11.41
 15,409,400 10.73 11.41 10.57 0 0 0
28/02/2023
10.77
 10,297,900 10.93 11.09 10.73 0 0 0
27/02/2023
10.73
 18,543,800 10.97 11.05 10.69 0 0 0
24/02/2023
11.21
 9,346,600 11.61 11.69 11.17 0 0 0
23/02/2023
11.61
 29,217,300 11.45 11.61 10.89 0 0 0
22/02/2023
11.45
 28,403,900 11.89 12.09 11.45 0 0 0
21/02/2023
12.13
 18,098,500 12.53 12.57 12.13 0 0 0
20/02/2023
12.37
 25,156,100 11.61 12.37 11.57 0 0 0
17/02/2023
11.57
 10,545,500 11.65 11.77 11.45 0 0 0
16/02/2023
11.69
 13,907,600 11.37 11.69 11.25 0 0 0
15/02/2023
11.21
 17,453,300 11.05 11.41 11.01 0 0 0
14/02/2023
11.13
 9,967,200 10.97 11.13 10.81 0 0 0
13/02/2023
10.77
 20,124,000 11.05 11.17 10.49 0 0 0
10/02/2023
11.21
 13,502,800 11.49 11.53 11.21 0 0 0
09/02/2023
11.53
 8,089,600 11.69 11.85 11.49 0 0 0
08/02/2023
11.69
 15,731,900 11.69 11.97 11.29 0 0 0
07/02/2023
11.49
 23,575,700 12.25 12.33 11.45 0 0 0
06/02/2023
12.13
 15,456,000 11.93 12.13 11.81 0 0 0
03/02/2023
12.09
 14,082,500 12.13 12.33 11.89 0 0 0
02/02/2023
12.09
 26,600,600 12.45 12.49 11.89 0 0 0
01/02/2023
12.33
 47,920,200 13.37 13.41 12.33 0 0 0
31/01/2023
13.25
 23,205,000 13.05 13.25 12.85 0 0 0
30/01/2023
13.01
 25,731,200 13.05 13.45 12.85 0 0 0
27/01/2023
13.05
 35,127,200 13.41 13.45 13.05 0 0 0
19/01/2023
13.41
 30,128,900 12.81 13.49 12.77 0 0 0
18/01/2023
12.93
 26,512,200 12.73 13.13 12.65 0 0 0
17/01/2023
12.73
 26,783,900 12.13 12.77 12.09 0 0 0
16/01/2023
12.01
 13,384,900 12.01 12.09 11.69 0 0 0
13/01/2023
11.93
 23,733,700 11.93 12.25 11.77 0 0 0
12/01/2023
11.77
 10,345,600 11.93 11.97 11.69 0 0 0
11/01/2023
11.81
 23,685,500 11.69 12.17 11.61 0 0 0
10/01/2023
11.53
 15,185,200 11.53 11.77 11.25 0 0 0
09/01/2023
11.53
 13,304,800 11.65 11.73 11.45 0 0 0
06/01/2023
11.45
 20,985,300 11.53 11.93 11.45 0 0 0
05/01/2023
11.69
 16,800,700 11.61 11.81 11.29 0 0 0
04/01/2023
11.49
 19,515,200 11.77 11.97 11.49 0 0 0
03/01/2023
11.53
 20,588,600 10.85 11.53 10.85 0 0 0
30/12/2022
10.81
 12,603,500 10.93 11.09 10.81 0 0 0
29/12/2022
10.81
 13,180,200 11.17 11.33 10.81 0 0 0
28/12/2022
11.29
 15,800,300 11.29 11.49 10.97 0 0 0
27/12/2022
11.17
 22,800,600 10.41 11.17 10.41 0 0 0
26/12/2022
10.45
 28,499,900 11.09 11.21 10.45 0 0 0
23/12/2022
11.21
 20,229,500 11.61 11.61 11.13 0 0 0
22/12/2022
11.65
 26,054,800 11.93 12.01 11.29 0 0 0
21/12/2022
11.73
 37,810,900 12.41 12.45 11.33 0 0 0
20/12/2022
12.17
 40,213,600 12.37 12.57 11.69 0 0 0
19/12/2022
12.41
 46,181,200 12.89 13.53 12.25 0 0 0
16/12/2022
12.85
 34,025,500 12.49 13.09 12.41 0 0 0
15/12/2022
12.73
 29,036,700 12.33 12.77 12.17 0 0 0
14/12/2022
12.49
 40,958,500 12.81 13.09 12.33 0 0 0
13/12/2022
12.37
 45,064,400 11.53 12.37 11.13 0 0 0
12/12/2022
11.57
 54,105,100 12.41 12.69 11.57 0 0 0
09/12/2022
12.41
 33,839,700 12.53 12.65 12.21 0 0 0
08/12/2022
12.25
 33,878,400 11.85 12.25 11.77 0 0 0
07/12/2022
11.45
 38,886,000 11.61 11.85 11.09 0 0 0
06/12/2022
11.45
 63,588,900 11.77 12.37 11.25 0 0 0
05/12/2022
11.89
 43,411,600 11.85 11.89 11.53 0 0 0
02/12/2022
11.13
 35,881,900 10.41 11.13 10.25 0 0 0
01/12/2022
10.41
 46,760,300 11.25 11.37 10.33 0 0 0
30/11/2022
10.89
 36,162,100 10.41 10.89 10.05 0 0 0
29/11/2022
10.25
 47,922,700 9.93 10.25 9.65 0 0 0
28/11/2022
9.61
 34,144,600 9.36 9.61 9.28 0 0 0
25/11/2022
9.00
 23,104,500 8.68 9.00 8.56 0 0 0
24/11/2022
8.44
 14,875,700 8.32 8.64 8.08 0 0 0
23/11/2022
8.48
 13,541,100 8.96 9.16 8.48 0 0 0
22/11/2022
9.04
 35,659,800 8.84 9.61 8.76 0 0 0
21/11/2022
9.04
 17,453,900 8.88 9.20 8.76 0 0 0
18/11/2022
8.88
 30,237,700 8.80 9.20 8.28 0 0 0
17/11/2022
8.88
 18,656,400 8.64 9.00 8.56 0 0 0
16/11/2022
8.44
 22,957,500 7.46 8.44 7.39 0 0 0
15/11/2022
7.92
 20,775,900 8.04 8.32 7.71 0 0 0
14/11/2022
8.28
 24,429,700 7.30 8.28 7.30 0 0 0
11/11/2022
7.84
 20,037,800 8.00 8.16 7.74 0 0 0
10/11/2022
7.78
 17,433,600 8.12 8.24 7.78 0 0 0
09/11/2022
8.36
 8,485,700 8.60 8.80 8.32 0 0 0
08/11/2022
8.52
 16,698,900 7.84 8.52 7.84 0 0 0
07/11/2022
8.36
 27,986,600 8.96 9.04 8.36 0 0 0
04/11/2022
8.96
 22,894,900 9.40 9.44 8.92 0 0 0
03/11/2022
9.57
 17,829,600 9.36 9.69 9.32 0 0 0
02/11/2022
9.69
 22,057,400 9.44 9.89 9.24 0 0 0
01/11/2022
9.44
 18,763,400 9.36 9.49 9.00 0 0 0
31/10/2022
9.20
 25,078,200 9.53 9.53 8.72 0 0 0
28/10/2022
9.36
 24,818,000 9.36 9.69 9.24 0 0 0
27/10/2022
9.08
 37,105,200 8.40 9.08 8.40 0 0 0
26/10/2022
8.52
 28,090,600 9.28 9.61 8.52 0 0 0

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