CTCP Chứng khoán VNDirect (vnd)

13.65
0.60
(4.60%)
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)
22/03/2021
5.97
 4,491,500 6.05 6.06 5.93 0 0 0
19/03/2021
6.04
 10,393,100 5.91 6.06 5.89 0 0 0
18/03/2021
5.85
 6,202,500 5.73 5.85 5.70 0 0 0
17/03/2021
5.65
 3,153,300 5.59 5.69 5.55 0 0 0
16/03/2021
5.60
 6,053,800 5.71 5.71 5.51 0 0 0
15/03/2021
5.71
 4,537,800 5.77 5.78 5.69 0 0 0
12/03/2021
5.77
 3,838,000 5.85 5.87 5.68 0 0 0
11/03/2021
5.85
 11,451,900 5.73 5.97 5.67 0 0 0
10/03/2021
5.64
 4,012,300 5.53 5.64 5.45 0 0 0
09/03/2021
5.55
 2,815,400 5.58 5.61 5.40 0 0 0
08/03/2021
5.64
 5,799,400 5.60 5.68 5.54 0 0 0
05/03/2021
5.40
 4,979,400 5.39 5.44 5.26 0 0 0
04/03/2021
5.44
 5,102,600 5.68 5.68 5.30 0 0 0
03/03/2021
5.67
 3,461,900 5.66 5.73 5.62 0 0 0
02/03/2021
5.69
 5,250,100 5.85 5.86 5.62 0 0 0
01/03/2021
5.73
 6,744,300 5.52 5.73 5.44 0 0 0
26/02/2021
5.44
 2,981,600 5.34 5.46 5.32 0 0 0
25/02/2021
5.47
 2,660,300 5.50 5.50 5.38 0 0 0
24/02/2021
5.46
 4,958,600 5.54 5.59 5.32 0 0 0
23/02/2021
5.41
 6,547,200 5.37 5.50 5.28 0 0 0
22/02/2021
5.37
 3,538,900 5.44 5.49 5.33 0 0 0
19/02/2021
5.42
 3,782,900 5.30 5.50 5.30 0 0 0
18/02/2021
5.40
 4,212,200 5.50 5.52 5.38 0 0 0
17/02/2021
5.50
 4,231,700 5.46 5.56 5.39 0 0 0
09/02/2021
5.32
 3,529,800 5.32 5.36 5.03 0 0 0
08/02/2021
5.11
 5,741,200 5.11 5.46 4.82 0 0 0
05/02/2021
5.17
 2,666,100 5.03 5.20 5.00 0 0 0
04/02/2021
5.01
 3,733,400 4.91 5.07 4.83 0 0 0
03/02/2021
4.83
 3,510,000 4.65 4.83 4.61 0 0 0
02/02/2021
4.52
 4,189,300 4.30 4.56 4.18 0 0 0
01/02/2021
4.30
 3,785,000 4.60 4.71 4.29 0 0 0
29/01/2021
4.60
 4,554,700 4.14 4.73 4.14 0 0 0
28/01/2021
4.44
 9,726,000 4.44 4.52 4.44 0 0 0
27/01/2021
4.77
 7,629,200 4.91 5.03 4.77 0 0 0
26/01/2021
5.13
 3,815,900 5.44 5.46 5.11 0 0 0
25/01/2021
5.48
 5,321,200 5.31 5.66 5.27 0 0 0
22/01/2021
5.49
 5,370,000 5.67 5.71 5.46 0 0 0
21/01/2021
5.68
 4,865,500 5.68 5.69 5.44 0 0 0
20/01/2021
5.54
 4,753,700 5.63 5.73 5.22 0 0 0
19/01/2021
5.61
 6,379,700 5.99 5.99 5.61 0 0 0
18/01/2021
6.02
 5,247,400 6.23 6.24 5.99 0 0 0
15/01/2021
6.23
 7,625,000 6.08 6.27 6.03 0 0 0
14/01/2021
6.03
 8,409,700 5.69 6.08 5.58 0 0 0
13/01/2021
5.68
 5,478,700 5.82 5.83 5.65 0 0 0
12/01/2021
5.82
 4,924,700 5.48 5.92 5.44 0 0 0
11/01/2021
5.56
 8,837,500 5.81 5.86 5.55 0 0 0
08/01/2021
5.81
 5,535,100 5.99 5.99 5.77 0 0 0
07/01/2021
5.89
 5,525,400 5.93 5.95 5.77 0 0 0
06/01/2021
5.88
 4,625,800 6.06 6.11 5.83 0 0 0
05/01/2021
5.91
 6,240,500 5.89 6.02 5.85 0 0 0
04/01/2021
6.01
 3,176,700 6.09 6.17 6.01 0 0 0
31/12/2020
5.89
 3,940,730 5.81 6.08 5.77 0 0 0
30/12/2020
5.77
 4,235,310 5.77 5.85 5.69 0 0 0
29/12/2020
5.85
 3,610,220 5.82 5.99 5.74 0 0 0
28/12/2020
5.89
 4,559,280 5.99 5.99 5.73 0 0 0
25/12/2020
5.67
 5,644,860 5.33 5.67 5.30 0 0 0
24/12/2020
5.30
 4,368,660 5.34 5.40 4.95 0 0 0
23/12/2020
5.31
 2,727,410 5.34 5.49 5.24 0 0 0
22/12/2020
5.40
 4,346,060 5.20 5.42 5.16 0 0 0
21/12/2020
5.07
 2,609,970 4.97 5.07 4.93 0 0 0
18/12/2020
4.74
 2,673,400 4.50 4.74 4.44 0 0 0
17/12/2020
4.44
 2,875,390 4.44 4.51 4.41 0 0 0
16/12/2020
4.49
 2,869,210 4.50 4.60 4.45 0 0 0
15/12/2020
4.50
 3,703,050 4.31 4.53 4.28 0 0 0
14/12/2020
4.28
 3,575,780 4.10 4.28 4.06 0 0 0
11/12/2020
4.01
 2,487,620 3.85 4.03 3.81 0 0 0
10/12/2020
3.85
 2,687,230 3.93 3.96 3.85 0 0 0
09/12/2020
3.95
 3,461,930 4.03 4.03 3.95 0 0 0
08/12/2020
3.93
 2,964,430 3.77 4.00 3.77 0 0 0
07/12/2020
3.77
 2,450,440 3.77 3.78 3.67 0 0 0
04/12/2020
3.67
 2,019,080 3.71 3.73 3.64 0 0 0
03/12/2020
3.73
 1,685,990 3.73 3.78 3.70 0 0 0
02/12/2020
3.72
 2,715,600 3.74 3.77 3.68 0 0 0
01/12/2020
3.70
 2,697,080 3.53 3.70 3.52 0 0 0
30/11/2020
3.58
 2,184,210 3.59 3.63 3.54 0 0 0
27/11/2020
3.57
 4,105,760 3.44 3.59 3.44 0 0 0
26/11/2020
3.43
 1,382,100 3.38 3.43 3.36 0 0 0
25/11/2020
3.38
 2,121,780 3.38 3.43 3.35 0 0 0
24/11/2020
3.37
 1,913,760 3.41 3.45 3.31 0 0 0
23/11/2020
3.39
 2,397,310 3.30 3.47 3.30 0 0 0
20/11/2020
3.36
 2,473,330 3.44 3.44 3.32 0 0 0
19/11/2020
3.43
 1,775,440 3.51 3.51 3.42 0 0 0
18/11/2020
3.48
 2,531,760 3.40 3.50 3.39 0 0 0
17/11/2020
3.39
 2,228,540 3.40 3.41 3.33 0 0 0
16/11/2020
3.34
 2,619,290 3.43 3.43 3.28 0 0 0
13/11/2020
3.40
 1,920,860 3.39 3.45 3.38 0 0 0
12/11/2020
3.40
 1,201,560 3.35 3.41 3.34 0 0 0
11/11/2020
3.40
 1,459,230 3.40 3.41 3.33 0 0 0
10/11/2020
3.37
 3,648,830 3.18 3.37 3.13 0 0 0
09/11/2020
3.15
 1,177,300 3.18 3.18 3.12 0 0 0
06/11/2020
3.09
 522,050 3.08 3.10 3.04 0 0 0
05/11/2020
3.08
 774,120 3.07 3.14 3.05 0 0 0
04/11/2020
3.11
 1,807,620 3.01 3.11 3.01 0 0 0
03/11/2020
3.01
 741,780 3.03 3.05 3.00 0 0 0
02/11/2020
3.00
 694,450 2.91 3.04 2.91 0 0 0
30/10/2020
2.91
 578,120 2.95 2.96 2.86 0 0 0
29/10/2020
2.95
 1,315,700 2.88 2.97 2.86 0 0 0
28/10/2020
2.92
 3,003,290 2.98 3.01 2.85 0 0 0
27/10/2020
3.01
 2,588,450 3.02 3.08 2.98 0 0 0
26/10/2020
3.06
 1,219,060 3.16 3.17 3.06 0 0 0

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