CTCP Chứng khoán VNDirect (vnd)

13.15
0.10
(0.77%)
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)
04/01/2022
26.41
 5,138,300 26.13 26.86 26.09 0 0 0
31/12/2021
26.09
 3,670,100 26.67 26.67 25.90 0 0 0
30/12/2021
26.35
 7,017,200 25.43 26.41 25.14 0 0 0
29/12/2021
25.14
 4,658,000 24.92 25.55 24.57 0 0 0
28/12/2021
24.98
 5,572,100 25.49 25.84 24.98 0 0 0
27/12/2021
25.46
 3,352,200 25.81 26.22 25.46 0 0 0
24/12/2021
25.43
 4,563,800 25.14 25.74 24.50 0 0 0
23/12/2021
25.08
 12,384,600 26.25 26.41 24.82 0 0 0
22/12/2021
26.51
 7,315,400 27.21 27.21 26.35 0 0 0
21/12/2021
26.98
 5,790,100 27.24 27.46 26.79 0 0 0
20/12/2021
27.11
 10,203,200 25.78 27.21 25.46 0 0 0
17/12/2021
25.46
 9,981,000 24.69 25.46 24.34 0 0 0
16/12/2021
24.50
 9,606,000 25.17 25.43 24.31 0 0 0
15/12/2021
25.14
 4,300,800 25.65 25.84 25.14 0 0 0
14/12/2021
25.68
 5,137,300 25.74 26.03 25.20 0 0 0
13/12/2021
25.62
 6,761,000 25.27 25.78 24.85 0 0 0
10/12/2021
25.14
 4,585,800 25.30 25.68 24.82 0 0 0
09/12/2021
25.43
 5,493,000 23.99 25.43 23.90 0 0 0
08/12/2021
24.15
 4,521,100 24.06 24.34 23.71 0 0 0
07/12/2021
23.77
 4,965,200 23.99 24.06 23.26 0 0 0
06/12/2021
23.52
 9,022,800 23.55 24.34 22.94 0 0 0
03/12/2021
23.23
 8,460,100 24.95 24.98 23.23 0 0 0
02/12/2021
24.72
 3,741,200 24.72 25.30 24.53 0 0 0
01/12/2021
24.82
 7,029,100 25.04 25.14 24.50 0 0 0
30/11/2021
25.14
 8,111,500 25.93 25.97 24.69 0 0 0
29/11/2021
25.43
 5,665,100 24.50 25.62 24.31 0 0 0
26/11/2021
24.82
 13,234,400 25.81 25.93 24.66 0 0 0
25/11/2021
25.81
 5,966,500 25.81 26.38 25.49 0 0 0
24/11/2021
25.90
 6,121,900 26.03 26.32 25.49 0 0 0
23/11/2021
25.68
 7,457,900 24.06 25.68 23.80 0 0 0
22/11/2021
24.02
 9,582,400 23.87 24.66 23.20 0 0 0
19/11/2021
23.87
 12,004,300 24.82 24.88 22.97 0 0 0
18/11/2021
24.69
 8,332,800 24.47 25.30 24.02 0 0 0
17/11/2021
23.64
 12,131,700 22.85 23.64 22.53 0 0 0
16/11/2021
22.12
 7,190,400 22.12 22.66 21.83 0 0 0
15/11/2021
22.34
 6,307,900 22.62 23.04 21.96 0 0 0
12/11/2021
22.24
 5,773,600 22.02 22.27 21.64 0 0 0
11/11/2021
21.83
 13,367,300 22.27 22.66 21.26 0 0 0
10/11/2021
22.08
 7,866,000 22.43 22.53 21.70 0 0 0
09/11/2021
22.12
 7,745,500 21.35 22.12 21.26 0 0 0
08/11/2021
21.54
 9,452,200 20.52 21.80 20.52 0 0 0
05/11/2021
20.49
 6,930,300 20.87 20.87 20.43 0 0 0
04/11/2021
20.33
 12,203,700 19.32 20.33 19.09 0 0 0
03/11/2021
19.03
 10,255,700 19.28 19.63 18.87 0 0 0
02/11/2021
19.28
 8,923,900 18.81 19.57 18.49 0 0 0
01/11/2021
18.81
 11,127,400 18.30 18.93 18.17 0 0 0
29/10/2021
18.14
 8,517,600 18.07 18.33 17.72 0 0 0
28/10/2021
17.92
 16,950,700 17.25 18.14 17.22 0 0 0
27/10/2021
17.02
 7,074,500 16.48 17.02 16.29 0 0 0
26/10/2021
16.29
 3,620,700 15.91 16.36 15.83 0 0 0
25/10/2021
16.10
 7,723,400 16.55 16.58 16.10 0 0 0
22/10/2021
16.61
 6,356,300 16.87 16.90 16.52 0 0 0
21/10/2021
16.87
 4,104,900 17.06 17.06 16.71 0 0 0
20/10/2021
16.87
 6,096,900 17.18 17.18 16.61 0 0 0
19/10/2021
17.06
 6,570,500 16.93 17.34 16.77 0 0 0
18/10/2021
16.90
 10,412,000 16.42 16.99 16.36 0 0 0
15/10/2021
16.39
 4,071,700 16.39 16.55 16.32 0 0 0
14/10/2021
16.32
 8,615,700 16.32 16.55 16.10 0 0 0
13/10/2021
16.32
 3,530,400 16.55 16.67 16.20 0 0 0
12/10/2021
16.52
 3,703,100 16.71 16.71 16.45 0 0 0
11/10/2021
16.64
 4,150,000 16.48 16.71 16.32 0 0 0
08/10/2021
16.32
 4,429,500 16.26 16.48 16.17 0 0 0
07/10/2021
16.23
 4,953,900 16.17 16.39 15.88 0 0 0
06/10/2021
16.10
 3,166,600 16.23 16.23 16.01 0 0 0
05/10/2021
16.10
 7,448,500 15.69 16.32 15.62 0 0 0
04/10/2021
15.43
 8,818,100 15.61 15.66 15.21 0 0 0
01/10/2021
15.75
 7,358,600 16.07 16.26 15.75 0 0 0
30/09/2021
16.23
 3,522,900 16.20 16.39 16.04 0 0 0
29/09/2021
16.17
 4,195,800 16.23 16.29 16.04 0 0 0
28/09/2021
16.39
 4,741,200 15.94 16.45 15.82 0 0 0
27/09/2021
15.97
 9,127,300 16.77 16.87 15.97 0 0 0
24/09/2021
16.74
 3,061,300 16.93 17.06 16.74 0 0 0
23/09/2021
17.06
 5,303,100 17.15 17.34 16.93 0 0 0
22/09/2021
16.99
 5,520,200 16.87 17.02 16.55 0 0 0
21/09/2021
16.83
 7,346,100 16.83 16.99 16.58 0 0 0
20/09/2021
17.06
 7,074,700 17.47 17.60 17.02 0 0 0
17/09/2021
17.28
 12,264,200 16.80 17.66 16.74 0 0 0
16/09/2021
16.77
 3,673,200 17.09 17.09 16.74 0 0 0
15/09/2021
17.02
 6,082,900 16.58 17.09 16.58 0 0 0
14/09/2021
16.90
 4,932,800 17.18 17.28 16.90 0 0 0
13/09/2021
17.22
 9,300,100 17.06 17.34 16.71 0 0 0
10/09/2021
17.09
 11,475,800 16.93 17.31 16.80 0 0 0
09/09/2021
16.83
 6,342,900 16.55 16.83 16.55 0 0 0
08/09/2021
16.71
 8,451,300 16.93 16.99 16.55 0 0 0
07/09/2021
16.55
 10,610,300 16.23 16.83 16.23 0 0 0
06/09/2021
16.10
 12,143,400 16.32 16.55 15.88 0 0 0
01/09/2021
16.10
 0 16.10 16.10 16.10 0 0 0
31/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
30/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
27/08/2021
16.10
 9,444,644 16.13 16.23 15.62 0 0 0
26/08/2021
16.17
 7,128,466 16.32 16.45 15.91 0 0 0
25/08/2021
16.39
 8,881,771 15.75 16.39 15.47 0 0 0
24/08/2021
15.91
 22,243,753 16.96 17.02 15.37 0 0 0
23/08/2021
16.96
 13,622,489 16.87 17.34 16.61 0 0 0
20/08/2021
16.87
 20,996,461 17.22 17.44 16.55 0 0 0
19/08/2021
17.22
 8,388,077 17.02 17.28 16.83 0 0 0
18/08/2021
16.96
 14,101,774 16.96 17.37 16.61 0 0 0
17/08/2021
16.77
 18,944,835 16.87 16.87 16.48 0 0 0
16/08/2021
16.90
 12,986,403 16.36 17.15 16.36 0 0 0
13/08/2021
16.36
 8,946,021 15.69 16.39 15.66 0 0 0

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