CTCP Chứng khoán VNDirect (vnd)

13.50
0.45
(3.45%)
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)
12/08/2021
15.78
 8,352,003 15.88 16.13 15.59 0 0 0
11/08/2021
15.91
 11,038,689 16.32 16.42 15.91 0 0 0
10/08/2021
16.32
 10,327,826 16.58 16.77 16.20 0 0 0
09/08/2021
16.55
 11,066,293 15.94 16.96 15.59 0 0 0
06/08/2021
15.94
 11,115,850 16.29 16.36 15.94 0 0 0
05/08/2021
16.29
 9,282,408 15.85 16.42 15.62 0 0 0
04/08/2021
15.85
 9,117,850 15.88 16.13 15.66 0 0 0
03/08/2021
15.88
 18,641,928 14.64 15.88 14.54 0 0 0
02/08/2021
14.64
 9,274,097 14.67 14.89 14.41 0 0 0
30/07/2021
14.67
 13,201,108 14.61 14.89 14.41 0 0 0
29/07/2021
14.61
 10,217,988 13.94 14.61 13.94 0 0 0
28/07/2021
13.87
 6,224,726 13.75 14.10 13.75 0 0 0
27/07/2021
13.84
 12,719,290 13.36 14.26 13.36 0 0 0
26/07/2021
13.33
 5,946,720 12.89 13.46 12.00 0 0 0
23/07/2021
13.27
 9,244,088 13.75 13.78 13.27 0 0 0
22/07/2021
13.75
 7,505,009 13.17 13.94 12.98 0 0 0
21/07/2021
13.17
 5,935,084 13.17 13.52 12.95 0 0 0
20/07/2021
13.17
 8,111,743 12.06 13.17 11.84 0 0 0
19/07/2021
12.03
 6,827,094 12.92 12.92 12.00 0 0 0
16/07/2021
13.01
 4,041,683 13.11 13.30 12.95 0 0 0
15/07/2021
13.11
 5,057,619 12.31 13.33 12.16 0 0 0
14/07/2021
12.38
 3,790,983 12.70 12.86 12.09 0 0 0
13/07/2021
12.63
 5,583,077 12.03 12.63 12.03 0 0 0
12/07/2021
12.03
 12,624,165 13.36 13.49 12.00 0 0 0
09/07/2021
13.30
 7,899,583 13.94 13.97 13.01 0 0 0
08/07/2021
13.87
 5,632,004 14.32 14.32 13.75 0 0 0
07/07/2021
14.16
 10,311,958 13.30 14.16 13.17 0 0 0
06/07/2021
13.62
 8,253,283 15.12 15.27 13.62 0 0 0
05/07/2021
15.12
 6,437,607 15.40 15.59 14.76 0 0 0
02/07/2021
15.40
 9,497,426 14.83 15.91 14.73 0 0 0
01/07/2021
14.76
 9,491,270 14.32 14.89 14.13 0 0 0
30/06/2021
14.13
 5,558,299 14.38 14.41 14.13 0 0 0
29/06/2021
14.38
 6,120,561 14.51 14.73 14.16 0 0 0
28/06/2021
14.48
 5,988,496 14.32 14.80 14.32 0 0 0
25/06/2021
14.32
 10,503,774 13.59 14.38 13.52 0 0 0
24/06/2021
13.59
 2,669,624 13.68 13.87 13.43 0 0 0
23/06/2021
13.65
 4,298,164 13.49 13.84 13.21 0 0 0
22/06/2021
13.40
 4,363,249 13.36 13.62 13.36 0 0 0
21/06/2021
13.36
 6,223,600 13.91 13.91 13.36 618,200 935,700 0
18/06/2021
13.91
 4,362,739 13.97 14.32 13.68 0 0 0
17/06/2021
13.97
 5,730,490 13.36 14.00 12.41 0 0 0
16/06/2021
13.59
 8,979,945 14.22 14.22 13.30 0 0 0
15/06/2021
14.22
 9,589,054 13.84 14.48 13.40 0 0 0
14/06/2021
13.84
 9,754,469 13.81 13.91 12.66 0 0 0
11/06/2021
12.66
 10,810,833 12.00 12.86 11.84 0 0 0
10/06/2021: Quyền mua cổ phiếu: 1/1 Giá: 14.5 (Volume + 100%, Ratio=1)
10/06/2021
12.00
 18,162,646 12.63 12.63 11.90 0 0 0
09/06/2021
11.47
 7,271,578 10.44 11.47 10.24 0 0 0
08/06/2021
10.44
 5,758,746 11.35 11.73 10.44 0 0 0
07/06/2021
11.35
 8,602,570 12.03 12.11 10.95 0 0 0
04/06/2021
12.03
 6,440,423 12.25 12.65 11.75 0 0 0
03/06/2021
12.19
 7,968,997 12.15 12.19 11.15 0 0 0
02/06/2021
11.09
 6,742,399 10.10 11.09 9.90 0 0 0
01/06/2021
10.10
 6,461,146 9.94 10.12 9.66 0 0 0
31/05/2021
9.90
 4,728,438 9.16 9.96 9.16 0 0 0
28/05/2021
9.16
 3,687,305 8.82 9.20 8.76 0 0 0
27/05/2021
8.82
 4,481,023 9.08 9.08 8.56 0 0 0
26/05/2021
9.08
 2,376,201 9.08 9.18 9.00 0 0 0
25/05/2021
9.08
 3,158,148 8.98 9.16 8.84 0 0 0
24/05/2021
8.98
 4,872,140 8.82 9.04 8.70 0 0 0
21/05/2021
8.82
 4,967,588 8.86 9.00 8.64 0 0 0
20/05/2021
8.86
 4,194,738 8.52 9.06 8.48 0 0 0
19/05/2021
8.52
 3,991,016 8.23 8.54 8.17 0 0 0
18/05/2021
8.19
 6,006,190 8.17 8.46 8.09 0 0 0
17/05/2021
8.13
 3,858,968 8.17 8.27 8.07 0 0 0
14/05/2021
8.17
 4,736,187 8.23 8.32 8.07 0 0 0
13/05/2021
8.23
 4,663,041 8.28 8.46 8.15 0 0 0
12/05/2021
8.28
 4,211,231 8.07 8.30 7.91 0 0 0
11/05/2021
8.07
 7,067,746 8.28 8.46 8.07 0 0 0
10/05/2021
8.27
 5,463,708 7.87 8.27 7.77 0 0 0
07/05/2021
7.87
 5,979,787 7.63 8.05 7.55 0 0 0
06/05/2021
7.65
 4,718,966 7.67 7.75 7.53 0 0 0
05/05/2021
7.67
 9,866,633 7.39 7.85 7.21 0 0 0
04/05/2021
7.39
 5,671,493 7.17 7.41 6.77 0 0 0
29/04/2021
7.21
 4,559,417 7.11 7.31 7.11 0 0 0
28/04/2021
7.11
 4,408,616 6.99 7.23 6.95 0 0 0
27/04/2021
6.99
 3,234,990 6.87 7.07 6.25 0 0 0
26/04/2021
6.93
 4,536,336 7.19 7.27 6.93 0 0 0
23/04/2021
7.23
 5,407,960 6.97 7.23 6.93 0 0 0
22/04/2021
6.97
 8,171,688 7.19 7.45 6.97 0 0 0
20/04/2021
7.19
 5,350,973 7.47 7.47 7.17 0 0 0
19/04/2021
7.43
 4,237,035 7.39 7.55 7.23 0 0 0
16/04/2021
7.37
 9,237,562 7.19 7.37 6.87 0 0 0
15/04/2021
7.19
 7,804,307 7.33 7.43 7.09 0 0 0
14/04/2021
7.39
 7,796,398 7.21 7.41 7.03 0 0 0
13/04/2021
7.21
 11,907,669 7.43 7.61 7.19 0 0 0
12/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2021
7.43
 11,134,977 7.11 7.43 7.03 0 0 0
09/04/2021
7.01
 6,157,053 6.97 7.11 6.87 0 0 0
08/04/2021
6.97
 7,745,721 6.70 7.17 6.68 0 0 0
07/04/2021
6.68
 8,929,755 6.54 6.77 6.40 0 0 0
06/04/2021
6.54
 16,546,000 7.17 7.17 6.52 0 0 0
05/04/2021
6.52
 4,535,497 6.52 6.52 6.28 0 0 0
02/04/2021
5.93
 0 5.93 5.93 5.93 0 0 0
01/04/2021
5.93
 0 5.93 5.93 5.93 0 0 0
31/03/2021
5.93
 0 5.93 5.93 5.93 1,025,400 69,300 0.0
30/03/2021
5.93
 6,807,600 5.77 5.94 5.70 0 0 0
29/03/2021
5.71
 3,734,600 5.69 5.73 5.66 0 0 0
26/03/2021
5.65
 5,036,800 5.57 5.68 5.38 0 0 0
25/03/2021
5.68
 3,836,500 5.68 5.73 5.54 0 0 0
24/03/2021
5.68
 7,029,400 5.62 5.74 5.50 0 0 0
23/03/2021
5.80
 6,802,100 5.92 5.92 5.72 0 0 0

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