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)
25/10/2022
9.16
 65,493,700 9.16 10.17 9.16 0 0 0
24/10/2022
9.85
 11,765,700 10.29 10.41 9.85 0 0 0
21/10/2022
10.57
 25,276,000 11.25 11.37 10.57 0 0 0
20/10/2022
11.33
 11,010,800 11.61 11.69 11.25 0 0 0
19/10/2022
11.65
 12,985,000 11.69 11.93 11.53 0 0 0
18/10/2022
11.69
 20,878,500 11.89 12.13 11.69 0 0 0
17/10/2022
11.61
 15,969,600 11.45 11.61 11.05 0 0 0
14/10/2022
11.61
 26,019,100 11.53 11.89 11.37 0 0 0
13/10/2022
11.13
 10,524,700 11.09 11.45 11.05 0 0 0
12/10/2022
11.17
 25,606,000 10.85 11.61 10.65 0 0 0
11/10/2022
10.93
 15,411,100 11.61 11.69 10.93 0 0 0
10/10/2022
11.73
 19,678,300 11.13 11.89 10.77 0 0 0
07/10/2022
11.41
 30,613,400 11.69 12.09 11.41 0 0 0
06/10/2022
12.25
 14,379,500 13.09 13.13 12.25 0 0 0
05/10/2022
13.13
 12,876,800 12.65 13.17 12.65 0 0 0
04/10/2022
12.33
 20,089,800 13.37 13.45 12.33 0 0 0
03/10/2022
13.05
 15,967,100 13.77 13.89 13.05 0 0 0
30/09/2022
14.01
 21,992,300 13.93 14.17 13.13 0 0 0
29/09/2022
13.93
 12,162,200 14.65 14.65 13.93 0 0 0
28/09/2022
14.25
 19,715,300 14.01 14.57 13.93 0 0 0
27/09/2022
14.01
 13,334,400 14.09 14.21 13.89 0 0 0
26/09/2022
13.97
 28,900,100 14.45 14.65 13.85 0 0 0
23/09/2022
14.85
 15,980,400 15.17 15.37 14.81 0 0 0
22/09/2022
15.21
 17,717,300 14.61 15.29 14.57 0 0 0
21/09/2022
14.81
 10,544,400 14.81 15.13 14.65 0 0 0
20/09/2022
15.05
 16,307,400 14.41 15.05 14.29 0 0 0
19/09/2022
14.29
 20,706,900 15.29 15.29 14.29 0 0 0
16/09/2022
15.21
 23,557,600 15.77 15.85 15.21 0 0 0
15/09/2022
15.85
 7,684,400 16.17 16.21 15.81 0 0 0
14/09/2022
16.01
 22,127,700 15.29 16.09 15.29 0 0 0
13/09/2022
15.89
 14,810,300 16.13 16.21 15.65 0 0 0
12/09/2022
16.09
 10,407,100 16.65 16.69 16.05 0 0 0
09/09/2022
16.33
 17,791,400 16.29 16.33 15.49 0 0 0
08/09/2022
16.01
 14,694,200 16.33 16.41 15.89 0 0 0
07/09/2022
16.01
 28,135,800 17.13 17.29 16.01 0 0 0
06/09/2022
17.13
 10,989,800 17.33 17.41 17.09 0 0 0
05/09/2022
17.13
 12,898,200 17.29 17.49 17.13 0 0 0
31/08/2022
17.37
 11,983,700 17.21 17.53 17.09 0 0 0
30/08/2022
17.37
 13,185,700 17.97 18.05 17.37 0 0 0
29/08/2022
17.77
 37,942,300 17.49 17.77 16.73 0 0 0
26/08/2022
17.93
 20,429,200 18.37 18.41 17.81 0 0 0
25/08/2022
18.37
 20,642,700 18.17 18.65 18.17 0 0 0
24/08/2022
18.09
 12,780,900 18.29 18.33 18.01 0 0 0
23/08/2022
18.21
 25,373,000 17.61 18.21 17.37 0 0 0
22/08/2022
17.77
 19,927,200 18.09 18.37 17.69 0 0 0
19/08/2022
18.13
 15,079,100 17.97 18.33 17.85 0 0 0
18/08/2022
18.01
 22,191,200 17.69 18.37 17.69 0 0 0
17/08/2022
17.81
 20,985,900 18.09 18.21 17.69 0 0 0
16/08/2022
17.97
 18,915,800 17.93 18.17 17.73 0 0 0
15/08/2022
17.97
 14,742,400 18.25 18.29 17.85 0 0 0
12/08/2022
18.01
 21,203,000 17.49 18.09 17.37 0 0 0
11/08/2022
17.57
 37,946,100 18.01 18.33 17.33 0 0 0
10/08/2022
17.77
 21,196,600 17.81 18.17 17.73 0 0 0
09/08/2022
18.05
 21,850,200 17.69 18.17 17.45 0 0 0
08/08/2022
17.73
 23,484,200 17.69 17.85 17.49 0 0 0
05/08/2022
17.61
 28,980,600 16.81 17.89 16.73 0 0 0
04/08/2022
16.97
 29,973,600 17.13 17.29 16.69 0 0 0
03/08/2022
16.93
 26,534,700 16.41 16.97 16.37 0 0 0
02/08/2022
16.61
 31,411,800 16.41 17.05 16.37 0 0 0
01/08/2022
16.33
 42,530,300 15.41 16.33 15.37 0 0 0
29/07/2022
15.29
 26,439,400 15.21 15.53 15.05 0 0 0
28/07/2022
15.09
 17,149,900 14.97 15.33 14.73 0 0 0
27/07/2022
14.57
 18,073,000 14.45 14.65 14.25 0 0 0
26/07/2022
14.57
 14,054,700 15.13 15.17 14.57 0 0 0
25/07/2022
15.01
 14,915,300 14.97 15.37 14.73 0 0 0
22/07/2022
15.17
 15,427,200 15.41 15.53 15.17 0 0 0
21/07/2022
15.33
 16,010,200 15.37 15.65 15.29 0 0 0
20/07/2022
15.37
 23,701,000 15.33 15.73 15.21 0 0 0
19/07/2022
15.01
 22,450,900 15.05 15.29 14.73 0 0 0
18/07/2022
15.21
 19,723,900 15.33 15.49 15.13 0 0 0
15/07/2022
15.13
 22,697,400 15.57 15.73 15.13 0 0 0
14/07/2022
15.45
 30,892,100 14.57 15.61 14.49 0 0 0
13/07/2022
14.81
 22,995,300 14.73 15.09 14.57 0 0 0
12/07/2022
14.65
 20,230,500 14.29 14.81 14.17 0 0 0
11/07/2022
14.29
 19,432,000 14.61 15.13 14.01 0 0 0
08/07/2022
14.69
 23,575,000 14.45 14.89 14.41 0 0 0
07/07/2022
14.17
 21,112,600 14.05 14.41 13.73 0 0 0
06/07/2022
14.09
 29,433,800 14.41 14.93 14.09 0 0 0
05/07/2022
14.89
 24,649,200 15.33 15.49 14.89 0 0 0
04/07/2022
15.37
 27,091,500 15.25 15.77 15.09 0 0 0
01/07/2022
14.89
 35,630,900 14.09 14.89 13.37 0 0 0
30/06/2022
13.93
 32,005,300 14.89 15.29 13.93 0 0 0
29/06/2022
14.85
 30,989,500 14.45 15.37 14.37 0 0 0
28/06/2022
14.65
 23,855,900 14.73 15.13 14.49 0 0 0
27/06/2022
14.73
 25,199,600 14.01 14.73 13.77 0 0 0
24/06/2022
13.77
 26,591,800 13.49 14.29 13.33 0 0 0
23/06/2022
13.57
 16,572,500 13.37 13.61 12.81 0 0 0
22/06/2022
13.61
 25,628,400 13.25 13.61 13.13 0 0 0
21/06/2022
12.73
 28,567,700 12.25 13.45 11.89 0 0 0
20/06/2022
12.61
 29,310,800 13.97 14.13 12.61 0 0 0
17/06/2022
13.53
 28,721,800 13.69 14.01 13.53 0 0 0
16/06/2022
14.53
 26,006,500 15.97 16.01 14.49 0 0 0
15/06/2022
15.57
 30,210,800 16.41 17.05 15.57 0 0 0
14/06/2022
16.73
 10,120,400 17.21 17.85 16.65 0 0 0
13/06/2022
17.89
 10,702,200 18.09 18.65 17.89 0 0 0
10/06/2022
19.21
 6,290,000 19.69 19.93 19.21 0 0 0
09/06/2022
19.97
 6,611,000 20.01 20.33 19.77 0 0 0
08/06/2022
19.77
 8,699,500 19.49 20.17 19.09 0 0 0
07/06/2022
19.13
 9,660,700 19.17 19.25 18.01 0 0 0
06/06/2022
19.29
 6,115,400 19.41 20.01 19.17 0 0 0

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