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)
23/10/2020
3.14
 677,070 3.16 3.16 3.11 0 0 0
22/10/2020
3.15
 1,031,670 3.07 3.15 3.04 0 0 0
21/10/2020
3.12
 2,169,430 3.18 3.21 3.10 0 0 0
20/10/2020
3.14
 740,320 3.13 3.16 3.08 0 0 0
19/10/2020
3.14
 1,518,840 3.16 3.19 3.11 0 0 0
16/10/2020
3.12
 1,007,500 3.13 3.17 3.07 0 0 0
15/10/2020
3.11
 1,129,040 3.13 3.16 3.05 0 0 0
14/10/2020
3.11
 932,500 3.03 3.11 3.02 0 0 0
13/10/2020
3.03
 871,600 3.08 3.08 3.01 0 0 0
12/10/2020
3.10
 1,501,100 3.19 3.21 3.06 0 0 0
09/10/2020
3.13
 1,651,430 3.02 3.14 3.01 0 0 0
08/10/2020
3.01
 1,208,280 3.01 3.02 2.97 0 0 0
07/10/2020
3.01
 1,300,100 3.00 3.02 2.97 0 0 0
06/10/2020
3.02
 2,056,770 3.01 3.12 2.98 0 0 0
05/10/2020
2.98
 2,012,050 2.81 2.98 2.81 0 0 0
02/10/2020
2.80
 1,899,860 2.80 2.81 2.69 0 0 0
01/10/2020
2.80
 3,568,650 2.67 2.83 2.67 0 0 0
30/09/2020
2.65
 1,686,350 2.65 2.65 2.62 0 0 0
29/09/2020
2.65
 2,814,600 2.71 2.72 2.64 0 0 0
28/09/2020
2.70
 2,693,560 2.67 2.72 2.63 0 0 0
25/09/2020
2.63
 2,722,580 2.67 2.67 2.61 0 0 0
24/09/2020
2.64
 1,981,430 2.63 2.66 2.61 0 0 0
23/09/2020
2.65
 2,297,410 2.65 2.69 2.62 0 0 0
22/09/2020
2.61
 2,042,820 2.55 2.63 2.54 0 0 0
21/09/2020
2.57
 1,970,920 2.59 2.61 2.55 0 0 0
18/09/2020
2.54
 2,251,700 2.48 2.57 2.48 0 0 0
17/09/2020
2.48
 557,070 2.48 2.49 2.46 0 0 0
16/09/2020
2.48
 1,179,800 2.48 2.50 2.48 0 0 0
15/09/2020
2.50
 901,320 2.48 2.50 2.47 0 0 0
14/09/2020
2.48
 471,780 2.46 2.49 2.46 0 0 0
11/09/2020
2.45
 365,890 2.44 2.45 2.43 0 0 0
10/09/2020
2.44
 566,500 2.44 2.46 2.43 0 0 0
09/09/2020
2.43
 570,750 2.41 2.44 2.38 0 0 0
08/09/2020
2.43
 372,930 2.41 2.43 2.38 0 0 0
07/09/2020
2.39
 963,940 2.42 2.47 2.38 0 0 0
04/09/2020
2.41
 896,660 2.35 2.44 2.31 0 0 0
03/09/2020
2.39
 393,090 2.41 2.42 2.38 0 0 0
01/09/2020
2.39
 272,710 2.37 2.40 2.36 0 0 0
31/08/2020
2.37
 399,230 2.39 2.42 2.36 0 0 0
28/08/2020
2.39
 1,251,080 2.37 2.43 2.36 0 0 0
27/08/2020
2.35
 577,010 2.34 2.36 2.33 0 0 0
26/08/2020
2.35
 613,280 2.34 2.35 2.32 0 0 0
25/08/2020
2.33
 918,510 2.34 2.36 2.33 0 0 0
24/08/2020
2.33
 938,740 2.29 2.35 2.29 0 0 0
21/08/2020
2.28
 548,280 2.26 2.29 2.25 0 0 0
20/08/2020
2.26
 300,950 2.26 2.28 2.24 0 0 0
19/08/2020
2.28
 337,170 2.24 2.28 2.23 0 0 0
18/08/2020
2.24
 713,530 2.27 2.28 2.24 0 0 0
17/08/2020
2.28
 317,530 2.28 2.28 2.25 0 0 0
14/08/2020
2.28
 477,820 2.31 2.32 2.26 0 0 0
13/08/2020
2.31
 804,080 2.30 2.32 2.29 0 0 0
12/08/2020
2.30
 331,820 2.29 2.31 2.27 0 0 0
11/08/2020
2.29
 500,210 2.26 2.30 2.26 0 0 0
10/08/2020
2.26
 521,100 2.25 2.29 2.25 0 0 0
07/08/2020
2.25
 418,890 2.25 2.26 2.23 0 0 0
06/08/2020
2.25
 486,460 2.26 2.29 2.24 0 0 0
05/08/2020
2.28
 403,550 2.25 2.31 2.24 0 0 0
04/08/2020
2.26
 980,220 2.26 2.28 2.23 0 0 0
03/08/2020
2.23
 693,140 2.16 2.25 2.16 0 0 0
31/07/2020
2.20
 445,280 2.14 2.22 2.13 0 0 0
30/07/2020
2.25
 356,500 2.22 2.26 2.22 0 0 0
29/07/2020
2.23
 997,930 2.22 2.26 2.13 0 0 0
28/07/2020
2.29
 736,100 2.18 2.30 2.18 0 0 0
27/07/2020
2.20
 1,469,170 2.20 2.26 2.20 0 0 0
24/07/2020
2.36
 819,470 2.46 2.46 2.30 0 0 0
23/07/2020
2.46
 433,550 2.46 2.46 2.38 0 0 0
22/07/2020
2.45
 422,740 2.49 2.50 2.43 0 0 0
21/07/2020
2.48
 405,240 2.51 2.51 2.47 0 0 0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
20/07/2020
2.49
 417,590 2.49 2.54 2.49 0 0 0
17/07/2020
2.50
 352,990 2.50 2.52 2.49 0 0 0
16/07/2020
2.51
 260,060 2.53 2.55 2.49 0 0 0
15/07/2020
2.53
 265,590 2.55 2.58 2.52 0 0 0
14/07/2020
2.55
 502,170 2.51 2.55 2.49 0 0 0
13/07/2020
2.51
 262,870 2.48 2.51 2.48 0 0 0
10/07/2020
2.48
 421,530 2.51 2.54 2.48 0 0 0
09/07/2020
2.51
 399,830 2.48 2.51 2.48 0 0 0
08/07/2020
2.48
 364,340 2.46 2.48 2.45 0 0 0
07/07/2020
2.48
 422,370 2.49 2.53 2.46 0 0 0
06/07/2020
2.49
 318,760 2.46 2.51 2.45 0 0 0
03/07/2020
2.46
 268,380 2.48 2.48 2.44 0 0 0
02/07/2020
2.47
 189,460 2.47 2.49 2.45 0 0 0
01/07/2020
2.49
 419,100 2.49 2.52 2.44 0 0 0
30/06/2020
2.48
 629,280 2.49 2.51 2.39 0 0 0
29/06/2020
2.48
 666,910 2.51 2.54 2.43 0 0 0
26/06/2020
2.58
 448,840 2.57 2.64 2.51 0 0 0
25/06/2020
2.57
 318,100 2.50 2.57 2.48 0 0 0
24/06/2020
2.56
 709,590 2.61 2.65 2.55 0 0 0
23/06/2020
2.61
 1,651,840 2.53 2.64 2.52 0 0 0
22/06/2020
2.49
 276,600 2.51 2.51 2.47 0 0 0
19/06/2020
2.49
 471,300 2.44 2.49 2.44 0 0 0
18/06/2020
2.44
 291,580 2.40 2.47 2.40 0 0 0
17/06/2020
2.47
 349,160 2.46 2.48 2.43 0 0 0
16/06/2020
2.47
 828,960 2.31 2.47 2.31 0 0 0
15/06/2020
2.31
 900,520 2.46 2.46 2.27 0 0 0
12/06/2020
2.44
 864,890 2.34 2.44 2.34 0 0 0
11/06/2020
2.46
 1,294,510 2.60 2.61 2.44 0 0 0
10/06/2020
2.60
 1,226,160 2.59 2.62 2.51 0 0 0
09/06/2020
2.58
 1,098,390 2.63 2.65 2.57 0 0 0
08/06/2020
2.65
 1,140,330 2.66 2.68 2.62 0 0 0
05/06/2020
2.60
 553,840 2.55 2.62 2.53 0 0 0

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