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)
03/06/2022
19.49
 8,604,500 19.73 19.93 19.25 0 0 0
02/06/2022
19.89
 10,980,100 20.41 20.77 19.69 0 0 0
01/06/2022
20.37
 9,031,300 20.01 20.73 19.69 0 0 0
31/05/2022
20.21
 10,690,200 20.01 20.57 19.69 0 0 0
30/05/2022
19.97
 10,663,400 19.73 20.25 19.57 0 0 0
27/05/2022
19.57
 8,742,300 19.49 19.97 19.21 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2022
19.49
 7,946,200 19.61 20.41 19.37 0 0 0
25/05/2022
19.45
 9,619,600 18.82 19.76 18.74 0 0 0
24/05/2022
18.82
 13,598,900 18.27 18.82 17.02 0 0 0
23/05/2022
18.27
 10,081,200 19.45 19.49 17.96 0 0 0
20/05/2022
19.29
 9,335,800 20.00 20.16 19.21 0 0 0
19/05/2022
19.76
 8,416,700 18.82 19.92 18.74 0 0 0
18/05/2022
19.41
 10,785,800 19.61 20.23 19.14 0 0 0
17/05/2022
18.98
 8,208,600 17.61 18.98 17.18 0 0 0
16/05/2022
17.76
 8,471,400 18.04 18.39 17.25 0 0 0
13/05/2022
17.22
 17,305,000 18.43 18.59 17.22 0 0 0
12/05/2022
18.47
 8,089,900 19.21 19.61 18.47 0 0 0
11/05/2022
19.84
 4,532,300 20.08 20.31 19.49 0 0 0
10/05/2022
20.04
 11,674,300 18.59 20.27 18.51 0 0 0
09/05/2022
19.72
 14,588,800 20.23 20.71 19.72 0 0 0
06/05/2022
21.18
 14,963,500 21.88 22.47 21.18 0 0 0
05/05/2022
22.74
 10,868,100 23.88 24.00 22.47 0 0 0
04/05/2022
23.53
 7,952,900 24.08 24.55 23.53 0 0 0
29/04/2022
24.31
 10,427,700 23.65 24.63 23.57 0 0 0
28/04/2022
23.84
 9,707,900 24.27 24.74 23.76 0 0 0
27/04/2022
24.47
 7,463,600 24.31 24.90 23.96 0 0 0
26/04/2022
24.70
 15,523,600 22.74 24.70 21.53 0 0 0
25/04/2022
23.10
 16,404,800 24.82 25.21 23.10 0 0 0
22/04/2022
24.82
 13,201,300 25.88 26.16 23.96 0 0 0
21/04/2022
25.37
 14,542,000 23.76 25.41 23.61 0 0 0
20/04/2022
23.76
 13,758,500 23.53 24.63 23.21 0 0 0
19/04/2022
23.53
 15,768,700 25.33 25.92 23.53 0 0 0
18/04/2022
25.25
 18,699,800 25.72 26.27 24.70 0 0 0
15/04/2022
26.43
 12,856,200 26.82 27.65 26.27 0 0 0
14/04/2022
27.10
 12,340,600 27.84 28.19 26.94 0 0 0
13/04/2022
27.69
 16,660,500 25.96 27.69 24.94 0 0 0
12/04/2022
25.88
 16,606,900 28.08 28.08 25.88 0 0 0
08/04/2022
27.53
 17,989,300 27.45 28.23 27.10 0 0 0
07/04/2022
27.45
 23,236,900 27.84 29.02 27.45 0 0 0
06/04/2022
27.84
 18,821,500 26.67 28.23 26.67 0 0 0
05/04/2022
27.14
 17,035,800 26.74 28.31 26.74 0 0 0
04/04/2022
26.59
 28,162,500 25.41 26.59 25.37 0 0 0
01/04/2022
24.86
 7,846,800 23.92 24.94 23.61 0 0 0
31/03/2022
23.92
 4,554,400 24.39 24.51 23.76 0 0 0
30/03/2022
24.27
 5,877,000 24.00 24.67 23.76 0 0 0
29/03/2022
24.23
 5,304,000 24.23 24.51 23.92 0 0 0
28/03/2022
23.69
 10,102,500 24.00 24.31 23.37 0 0 0
25/03/2022
24.39
 8,458,900 24.55 24.94 24.31 0 0 0
24/03/2022
24.70
 8,935,200 25.06 25.10 24.70 0 0 0
23/03/2022
25.06
 6,824,800 25.25 25.49 24.98 0 0 0
22/03/2022
25.21
 8,155,200 25.10 25.80 25.06 0 0 0
21/03/2022
25.10
 6,935,100 25.14 25.33 24.86 0 0 0
18/03/2022
25.06
 13,105,600 25.10 25.41 24.86 0 0 0
17/03/2022
25.18
 6,099,500 25.88 25.88 25.10 0 0 0
16/03/2022
25.53
 4,868,500 26.04 26.04 25.45 0 0 0
15/03/2022
25.57
 8,550,700 25.02 26.31 24.90 0 0 0
14/03/2022
24.90
 7,352,000 25.18 25.37 24.59 0 0 0
11/03/2022
25.49
 32,597,700 26.70 26.70 25.49 0 0 0
10/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/03/2022
24.98
 2,000,300 24.98 24.98 24.98 0 0 0
09/03/2022
23.39
 11,808,600 23.99 24.09 23.39 0 0 0
08/03/2022
23.87
 7,236,800 23.93 24.50 23.87 0 0 0
07/03/2022
24.22
 6,682,900 24.28 24.66 24.18 0 0 0
04/03/2022
24.50
 4,592,100 24.66 25.11 24.50 0 0 0
03/03/2022
24.44
 4,220,200 24.28 24.47 23.90 0 0 0
02/03/2022
24.15
 10,093,200 24.69 24.92 24.02 0 0 0
01/03/2022
24.98
 6,539,700 25.20 25.36 24.76 0 0 0
28/02/2022
25.08
 5,989,600 25.30 25.55 24.79 0 0 0
25/02/2022
24.85
 11,134,100 24.50 25.78 24.37 0 0 0
24/02/2022
24.18
 9,603,700 23.58 24.63 22.91 0 0 0
23/02/2022
23.67
 2,332,300 23.58 23.83 23.48 0 0 0
22/02/2022
23.39
 4,542,100 23.45 23.80 23.07 0 0 0
21/02/2022
23.90
 5,775,200 23.10 24.18 23.07 0 0 0
18/02/2022
22.94
 4,821,000 22.31 23.20 22.21 0 0 0
17/02/2022
22.62
 2,532,600 22.75 22.88 22.50 0 0 0
16/02/2022
22.75
 2,751,100 22.59 23.23 22.43 0 0 0
15/02/2022
22.37
 4,099,300 21.96 22.47 21.48 0 0 0
14/02/2022
21.64
 4,523,800 22.18 22.59 21.64 0 0 0
11/02/2022
22.75
 3,188,400 22.47 22.97 22.34 0 0 0
10/02/2022
22.59
 2,717,400 22.88 23.13 22.31 0 0 0
09/02/2022
22.91
 5,053,900 22.27 23.20 22.12 0 0 0
08/02/2022
22.27
 2,728,600 22.43 22.43 21.70 0 0 0
07/02/2022
22.40
 4,058,400 22.21 22.85 22.02 0 0 0
28/01/2022
21.96
 4,715,200 20.68 21.96 20.62 0 0 0
27/01/2022
20.68
 4,314,900 19.86 21.26 19.76 0 0 0
26/01/2022
20.02
 4,556,200 20.05 20.49 19.57 0 0 0
25/01/2022
19.95
 4,062,100 19.28 20.05 18.81 0 0 0
24/01/2022
19.47
 10,824,100 20.33 20.62 19.47 0 0 0
21/01/2022
20.94
 3,340,700 21.54 21.54 20.91 0 0 0
20/01/2022
21.10
 3,200,700 21.32 21.45 20.62 0 0 0
19/01/2022
20.30
 4,234,400 20.52 21.00 20.27 0 0 0
18/01/2022
19.86
 10,178,000 20.72 21.00 19.86 0 0 0
17/01/2022
21.32
 15,771,000 22.91 23.04 21.32 0 0 0
14/01/2022
22.91
 3,774,600 22.91 23.48 22.91 0 0 0
13/01/2022
23.20
 5,859,200 24.47 24.63 22.97 0 0 0
12/01/2022
24.31
 7,979,000 23.07 24.41 22.91 0 0 0
11/01/2022
23.23
 9,943,500 25.14 25.14 23.23 0 0 0
10/01/2022
24.57
 11,309,600 25.30 25.65 24.57 0 0 0
07/01/2022
25.46
 6,086,000 25.62 26.00 25.36 0 0 0
06/01/2022
25.84
 5,635,300 26.03 26.44 25.78 0 0 0
05/01/2022
26.13
 6,570,000 26.41 26.98 26.13 0 0 0

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