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)
06/01/2020
2.70
 149,130 2.68 2.72 2.66 0 0 0
03/01/2020
2.72
 163,940 2.73 2.73 2.67 0 0 0
02/01/2020
2.73
 58,580 2.65 2.73 2.65 0 0 0
31/12/2019
2.72
 108,720 2.72 2.72 2.66 0 0 0
30/12/2019
2.71
 191,100 2.67 2.73 2.67 0 0 0
27/12/2019
2.72
 128,290 2.70 2.74 2.68 0 0 0
26/12/2019
2.72
 186,720 2.72 2.72 2.67 0 0 0
25/12/2019
2.73
 152,820 2.65 2.73 2.65 0 0 0
24/12/2019
2.72
 189,950 2.74 2.74 2.68 0 0 0
23/12/2019
2.74
 93,160 2.74 2.74 2.70 0 0 0
20/12/2019
2.74
 417,790 2.75 2.75 2.65 0 0 0
19/12/2019
2.75
 160,790 2.70 2.75 2.70 0 0 0
18/12/2019
2.74
 156,730 2.74 2.74 2.69 0 0 0
17/12/2019
2.73
 354,360 2.72 2.73 2.68 0 0 0
16/12/2019
2.71
 166,860 2.71 2.72 2.70 0 0 0
13/12/2019
2.71
 206,520 2.72 2.72 2.65 0 0 0
12/12/2019
2.73
 204,240 2.61 2.73 2.59 0 0 0
11/12/2019
2.63
 67,310 2.61 2.63 2.60 0 0 0
10/12/2019
2.63
 344,030 2.62 2.64 2.61 0 0 0
09/12/2019
2.62
 113,990 2.62 2.62 2.60 0 0 0
06/12/2019
2.62
 91,840 2.59 2.63 2.58 0 0 0
05/12/2019
2.62
 131,810 2.62 2.62 2.58 0 0 0
04/12/2019
2.62
 120,830 2.59 2.62 2.58 0 0 0
03/12/2019
2.61
 127,490 2.62 2.62 2.58 0 0 0
02/12/2019
2.62
 186,390 2.62 2.62 2.57 0 0 0
29/11/2019
2.62
 255,980 2.61 2.62 2.57 0 0 0
28/11/2019
2.63
 104,960 2.64 2.64 2.60 0 0 0
27/11/2019
2.64
 240,410 2.65 2.65 2.63 0 0 0
26/11/2019
2.65
 166,310 2.64 2.65 2.63 0 0 0
25/11/2019
2.64
 114,710 2.65 2.65 2.61 0 0 0
22/11/2019
2.65
 277,650 2.65 2.65 2.55 0 0 0
21/11/2019
2.65
 175,180 2.64 2.65 2.63 0 0 0
20/11/2019
2.65
 191,360 2.65 2.66 2.65 0 0 0
19/11/2019
2.65
 263,700 2.64 2.65 2.63 0 0 0
18/11/2019
2.65
 295,580 2.65 2.67 2.65 0 0 0
15/11/2019
2.68
 506,950 2.65 2.68 2.63 0 0 0
14/11/2019
2.66
 326,970 2.67 2.67 2.63 0 0 0
13/11/2019
2.66
 313,470 2.67 2.67 2.65 0 0 0
12/11/2019
2.67
 521,640 2.68 2.68 2.65 0 0 0
11/11/2019
2.68
 555,880 2.68 2.69 2.65 0 0 0
08/11/2019
2.68
 761,260 2.67 2.71 2.66 0 0 0
07/11/2019
2.66
 598,900 2.61 2.66 2.59 0 0 0
06/11/2019
2.61
 391,690 2.61 2.63 2.57 0 0 0
05/11/2019
2.61
 115,590 2.60 2.62 2.59 0 0 0
04/11/2019
2.60
 314,490 2.60 2.61 2.58 0 0 0
01/11/2019
2.59
 315,980 2.54 2.59 2.54 0 0 0
31/10/2019
2.57
 288,060 2.57 2.57 2.54 0 0 0
30/10/2019
2.57
 392,690 2.55 2.58 2.54 0 0 0
29/10/2019
2.57
 472,760 2.57 2.57 2.53 0 0 0
28/10/2019
2.57
 224,820 2.55 2.57 2.54 0 0 0
25/10/2019
2.55
 356,480 2.60 2.60 2.55 0 0 0
24/10/2019
2.60
 294,760 2.60 2.60 2.55 0 0 0
23/10/2019
2.60
 127,930 2.60 2.60 2.57 0 0 0
22/10/2019
2.60
 247,760 2.56 2.60 2.55 0 0 0
21/10/2019
2.60
 432,450 2.57 2.60 2.51 0 0 0
18/10/2019
2.57
 259,770 2.59 2.59 2.55 0 0 0
17/10/2019
2.59
 355,560 2.59 2.59 2.55 0 0 0
16/10/2019
2.61
 278,000 2.61 2.61 2.55 0 0 0
15/10/2019
2.61
 228,470 2.57 2.61 2.55 0 0 0
14/10/2019
2.55
 1,866,180 2.63 2.64 2.51 0 0 0
11/10/2019
2.63
 377,170 2.64 2.64 2.59 0 0 0
10/10/2019
2.64
 362,680 2.62 2.64 2.60 0 0 0
09/10/2019
2.64
 139,340 2.65 2.65 2.62 0 0 0
08/10/2019
2.65
 418,270 2.65 2.65 2.60 0 0 0
07/10/2019
2.65
 308,870 2.66 2.66 2.61 0 0 0
04/10/2019
2.66
 395,810 2.66 2.68 2.64 0 0 0
03/10/2019
2.66
 550,280 2.65 2.66 2.62 0 0 0
02/10/2019
2.66
 537,000 2.68 2.68 2.65 0 0 0
01/10/2019
2.67
 757,020 2.72 2.72 2.65 0 0 0
30/09/2019
2.73
 372,180 2.77 2.79 2.73 0 0 0
27/09/2019
2.75
 501,580 2.72 2.78 2.72 0 0 0
26/09/2019
2.69
 756,120 2.64 2.73 2.64 0 0 0
25/09/2019
2.64
 82,120 2.64 2.64 2.62 0 0 0
24/09/2019
2.64
 203,250 2.64 2.65 2.62 0 0 0
23/09/2019
2.64
 254,980 2.64 2.66 2.63 0 0 0
20/09/2019
2.64
 205,680 2.65 2.66 2.63 0 0 0
19/09/2019
2.65
 367,330 2.65 2.65 2.61 0 0 0
18/09/2019
2.65
 224,340 2.66 2.67 2.63 0 0 0
17/09/2019
2.63
 297,940 2.66 2.68 2.63 0 0 0
16/09/2019
2.66
 501,380 2.66 2.70 2.65 0 0 0
13/09/2019
2.65
 296,830 2.65 2.66 2.63 0 0 0
12/09/2019
2.65
 190,040 2.65 2.65 2.62 0 0 0
11/09/2019
2.65
 623,300 2.60 2.65 2.55 0 0 0
10/09/2019
2.60
 410,130 2.60 2.60 2.54 0 0 0
09/09/2019
2.61
 389,860 2.46 2.61 2.54 0 0 0
06/09/2019
2.60
 1,197,510 2.46 2.60 2.46 0 0 0
05/09/2019
2.60
 285,960 2.61 2.61 2.56 0 0 0
04/09/2019
2.61
 450,300 2.62 2.62 2.56 0 0 0
03/09/2019
2.63
 269,100 2.65 2.65 2.59 0 0 0
30/08/2019
2.65
 311,890 2.65 2.65 2.61 0 0 0
29/08/2019
2.65
 350,670 2.65 2.67 2.57 0 0 0
28/08/2019
2.65
 120,590 2.64 2.66 2.63 0 0 0
27/08/2019
2.64
 489,410 2.72 2.72 2.64 0 0 0
26/08/2019
2.70
 269,140 2.71 2.72 2.67 0 0 0
23/08/2019
2.72
 95,590 2.76 2.76 2.72 0 0 0
22/08/2019
2.76
 189,160 2.77 2.77 2.73 0 0 0
21/08/2019
2.75
 261,210 2.76 2.77 2.74 0 0 0
20/08/2019
2.77
 116,800 2.82 2.82 2.77 0 0 0
19/08/2019
2.78
 116,300 2.78 2.83 2.78 0 0 0
16/08/2019
2.78
 1,005,620 2.77 2.90 2.72 0 0 0

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