CTCP Chứng khoán VNDirect (vnd)

13.95
0.90
(6.90%)
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)
04/06/2020
2.57
 1,762,950 2.48 2.60 2.48 0 0 0
03/06/2020
2.45
 299,560 2.46 2.46 2.42 0 0 0
02/06/2020
2.44
 707,380 2.48 2.48 2.41 0 0 0
01/06/2020
2.46
 563,870 2.43 2.46 2.42 0 0 0
29/05/2020
2.41
 698,280 2.36 2.43 2.35 0 0 0
28/05/2020
2.41
 640,500 2.41 2.44 2.37 0 0 0
27/05/2020
2.41
 875,430 2.53 2.54 2.41 0 0 0
26/05/2020
2.48
 918,430 2.40 2.49 2.40 0 0 0
25/05/2020
2.39
 901,770 2.34 2.40 2.34 0 0 0
22/05/2020
2.34
 1,275,900 2.29 2.40 2.28 0 0 0
21/05/2020
2.29
 285,510 2.31 2.31 2.28 0 0 0
20/05/2020
2.31
 366,980 2.28 2.31 2.26 0 0 0
19/05/2020
2.31
 941,120 2.33 2.34 2.29 0 0 0
18/05/2020
2.27
 613,630 2.25 2.28 2.23 0 0 0
15/05/2020
2.26
 998,670 2.32 2.32 2.25 0 0 0
14/05/2020
2.31
 1,533,990 2.23 2.34 2.21 0 0 0
13/05/2020
2.28
 997,180 2.27 2.31 2.23 0 0 0
12/05/2020
2.31
 2,214,440 2.25 2.34 2.23 0 0 0
11/05/2020
2.23
 1,691,260 2.23 2.23 2.15 0 0 0
08/05/2020
2.11
 1,099,470 2.10 2.15 2.10 0 0 0
07/05/2020
2.08
 775,900 2.06 2.09 2.04 0 0 0
06/05/2020
2.06
 418,620 2.02 2.06 2.01 0 0 0
05/05/2020
2.02
 259,120 2.03 2.04 2.01 0 0 0
04/05/2020
2.03
 462,800 2.06 2.06 2.03 0 0 0
29/04/2020
2.07
 341,480 2.07 2.08 2.04 0 0 0
28/04/2020
2.05
 918,860 2.08 2.08 2.02 0 0 0
27/04/2020
2.07
 653,770 2.08 2.11 2.06 0 0 0
24/04/2020
2.06
 545,210 2.11 2.11 2.03 0 0 0
23/04/2020
2.10
 885,930 2.12 2.14 2.07 0 0 0
22/04/2020
2.11
 1,755,810 1.98 2.16 1.97 0 0 0
21/04/2020
2.08
 1,768,960 2.12 2.17 2.08 0 0 0
20/04/2020
2.23
 1,054,800 2.32 2.33 2.23 0 0 0
17/04/2020
2.31
 1,563,540 2.26 2.31 2.25 0 0 0
16/04/2020
2.21
 1,085,770 2.15 2.23 2.12 0 0 0
15/04/2020
2.14
 713,990 2.13 2.18 2.13 0 0 0
14/04/2020
2.13
 811,380 2.15 2.15 2.10 0 0 0
13/04/2020
2.14
 740,970 2.17 2.21 2.14 0 0 0
10/04/2020
2.17
 1,020,600 2.19 2.20 2.12 0 0 0
09/04/2020
2.17
 1,567,080 2.08 2.22 2.06 0 0 0
08/04/2020
2.08
 761,880 2.08 2.12 2.04 0 0 0
07/04/2020
2.14
 772,910 2.15 2.15 2.07 0 0 0
06/04/2020
2.15
 1,161,690 2.11 2.17 2.10 0 0 0
03/04/2020
2.11
 482,440 2.10 2.15 2.08 0 0 0
01/04/2020
2.10
 265,610 2.05 2.15 2.05 0 0 0
31/03/2020
2.14
 365,190 2.04 2.14 2.02 0 0 0
30/03/2020
2.14
 338,160 2.03 2.15 2.01 0 0 0
27/03/2020
2.16
 380,090 2.08 2.17 2.02 0 0 0
26/03/2020
2.17
 606,350 2.15 2.17 2.06 0 0 0
25/03/2020
2.21
 413,700 2.17 2.24 2.13 0 0 0
24/03/2020
2.17
 379,870 2.09 2.23 2.09 0 0 0
23/03/2020
2.24
 164,420 2.25 2.27 2.24 0 0 0
20/03/2020
2.40
 185,470 2.39 2.45 2.37 0 0 0
19/03/2020
2.45
 414,640 2.40 2.45 2.35 0 0 0
18/03/2020
2.46
 298,780 2.43 2.49 2.42 0 0 0
17/03/2020
2.49
 351,090 2.49 2.50 2.35 0 0 0
16/03/2020
2.49
 657,000 2.44 2.49 2.36 0 0 0
13/03/2020
2.51
 665,130 2.36 2.51 2.36 0 0 0
12/03/2020
2.53
 194,240 2.71 2.71 2.53 0 0 0
11/03/2020
2.72
 389,190 2.53 2.72 2.44 0 0 0
10/03/2020
2.55
 585,660 2.44 2.55 2.43 0 0 0
09/03/2020
2.55
 1,249,660 2.54 2.55 2.42 0 0 0
06/03/2020
2.60
 237,500 2.56 2.60 2.56 0 0 0
05/03/2020
2.60
 166,170 2.60 2.60 2.55 0 0 0
04/03/2020
2.60
 342,750 2.56 2.60 2.53 0 0 0
03/03/2020
2.61
 519,750 2.55 2.61 2.51 0 0 0
02/03/2020
2.55
 213,020 2.51 2.55 2.50 0 0 0
28/02/2020
2.55
 283,960 2.53 2.55 2.48 0 0 0
27/02/2020
2.59
 216,890 2.53 2.59 2.51 0 0 0
26/02/2020
2.58
 304,540 2.53 2.58 2.50 0 0 0
25/02/2020
2.59
 471,360 2.50 2.59 2.49 0 0 0
24/02/2020
2.56
 563,990 2.59 2.61 2.49 0 0 0
21/02/2020
2.65
 328,310 2.63 2.65 2.61 0 0 0
20/02/2020
2.66
 203,430 2.65 2.67 2.62 0 0 0
19/02/2020
2.68
 258,870 2.63 2.68 2.62 0 0 0
18/02/2020
2.68
 605,060 2.70 2.70 2.61 0 0 0
17/02/2020
2.70
 231,090 2.68 2.71 2.65 0 0 0
14/02/2020
2.68
 137,900 2.67 2.68 2.63 0 0 0
13/02/2020
2.67
 65,030 2.69 2.69 2.65 0 0 0
12/02/2020
2.70
 313,910 2.65 2.70 2.64 0 0 0
11/02/2020
2.67
 173,340 2.60 2.67 2.59 0 0 0
10/02/2020
2.62
 31,640 2.62 2.65 2.61 0 0 0
07/02/2020
2.65
 158,540 2.65 2.68 2.61 0 0 0
06/02/2020
2.66
 210,290 2.66 2.68 2.52 0 0 0
05/02/2020
2.66
 104,530 2.63 2.66 2.59 0 0 0
04/02/2020
2.65
 617,580 2.65 2.65 2.52 0 0 0
03/02/2020
2.65
 854,260 2.65 2.75 2.59 0 0 0
31/01/2020
2.78
 271,930 2.74 2.82 2.70 0 0 0
30/01/2020
2.82
 217,470 2.83 2.83 2.74 0 0 0
22/01/2020
2.85
 441,020 2.76 2.85 2.74 0 0 0
21/01/2020
2.74
 151,950 2.74 2.74 2.72 0 0 0
20/01/2020
2.73
 52,730 2.70 2.75 2.70 0 0 0
17/01/2020
2.73
 198,600 2.73 2.73 2.65 0 0 0
16/01/2020
2.72
 128,120 2.71 2.72 2.66 0 0 0
15/01/2020
2.68
 109,910 2.69 2.71 2.67 0 0 0
14/01/2020
2.69
 116,130 2.65 2.71 2.65 0 0 0
13/01/2020
2.70
 109,370 2.70 2.71 2.68 0 0 0
10/01/2020
2.70
 89,810 2.69 2.70 2.68 0 0 0
09/01/2020
2.69
 92,680 2.66 2.69 2.66 0 0 0
08/01/2020
2.66
 233,880 2.66 2.67 2.61 0 0 0
07/01/2020
2.70
 68,060 2.70 2.70 2.66 0 0 0

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