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)
15/08/2019
2.77
 371,730 2.72 2.77 2.67 0 0 0
14/08/2019
2.74
 123,070 2.74 2.77 2.73 0 0 0
13/08/2019
2.74
 217,470 2.74 2.76 2.71 0 0 0
12/08/2019
2.76
 143,350 2.77 2.77 2.75 0 0 0
09/08/2019
2.76
 235,300 2.72 2.78 2.74 0 0 0
08/08/2019
2.76
 431,780 2.72 2.76 2.72 0 0 0
07/08/2019
2.77
 335,360 2.79 2.79 2.72 0 0 0
06/08/2019
2.78
 401,470 2.75 2.78 2.70 0 0 0
05/08/2019
2.79
 261,280 2.80 2.80 2.76 0 0 0
02/08/2019
2.80
 396,420 2.76 2.80 2.73 0 0 0
01/08/2019
2.79
 89,870 2.80 2.81 2.77 0 0 0
31/07/2019
2.80
 360,560 2.80 2.80 2.75 0 0 0
30/07/2019
2.80
 229,950 2.81 2.81 2.77 0 0 0
29/07/2019
2.81
 201,640 2.82 2.82 2.76 0 0 0
26/07/2019
2.82
 299,310 2.82 2.82 2.76 0 0 0
25/07/2019
2.82
 301,730 2.81 2.82 2.76 0 0 0
24/07/2019
2.82
 712,860 2.83 2.83 2.76 0 0 0
23/07/2019
2.83
 404,800 2.83 2.87 2.80 0 0 0
22/07/2019
2.83
 333,330 2.84 2.87 2.82 0 0 0
19/07/2019
2.89
 305,730 2.89 2.90 2.87 0 0 0
18/07/2019
2.88
 186,390 2.89 2.90 2.86 0 0 0
17/07/2019
2.90
 649,960 2.85 2.92 2.85 0 0 0
16/07/2019
2.85
 247,350 2.83 2.86 2.82 0 0 0
15/07/2019
2.82
 249,820 2.87 2.84 2.81 0 0 0
12/07/2019
2.82
 407,930 2.87 2.88 2.82 0 0 0
11/07/2019
2.86
 396,060 2.84 2.87 2.84 0 0 0
10/07/2019
2.85
 324,480 2.84 2.87 2.84 0 0 0
09/07/2019
2.86
 284,240 2.85 2.86 2.82 0 0 0
08/07/2019
2.87
 184,990 2.87 2.88 2.83 0 0 0
05/07/2019
2.89
 884,910 2.89 2.89 2.83 0 0 0
04/07/2019
2.88
 588,990 2.87 2.89 2.82 0 0 0
03/07/2019
2.85
 437,010 2.87 2.87 2.82 0 0 0
02/07/2019
2.87
 322,020 2.87 2.93 2.87 0 0 0
01/07/2019
2.92
 146,570 2.92 2.95 2.90 0 0 0
28/06/2019
2.91
 213,130 2.91 2.91 2.85 0 0 0
27/06/2019
2.90
 201,970 2.90 2.92 2.85 0 0 0
26/06/2019
2.92
 97,270 2.92 2.92 2.88 0 0 0
25/06/2019
2.93
 81,230 2.94 2.94 2.91 0 0 0
24/06/2019
2.94
 214,970 2.95 2.96 2.91 0 0 0
21/06/2019
2.95
 184,820 2.95 2.95 2.91 0 0 0
20/06/2019
2.94
 158,180 2.91 2.95 2.90 0 0 0
19/06/2019
2.91
 126,060 2.91 2.92 2.85 0 0 0
18/06/2019
2.92
 227,450 2.89 2.92 2.82 0 0 0
17/06/2019
2.87
 589,890 2.90 2.96 2.87 0 0 0
14/06/2019
2.95
 393,330 2.93 2.97 2.82 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/06/2019
2.95
 215,070 2.95 2.97 2.92 0 0 0
12/06/2019
2.93
 134,090 2.92 2.93 2.89 0 0 0
11/06/2019
2.92
 177,330 2.93 2.93 2.88 0 0 0
10/06/2019
2.90
 75,250 2.93 2.95 2.90 0 0 0
07/06/2019
2.91
 136,240 2.86 2.92 2.86 0 0 0
06/06/2019
2.88
 183,970 2.87 2.89 2.84 0 0 0
05/06/2019
2.87
 50,540 2.93 2.93 2.87 0 0 0
04/06/2019
2.86
 169,890 2.89 2.89 2.84 0 0 0
03/06/2019
2.84
 1,285,920 2.89 3.03 2.84 0 0 0
31/05/2019
2.93
 366,210 2.95 2.96 2.84 0 0 0
30/05/2019
2.96
 112,450 2.94 2.96 2.94 0 0 0
29/05/2019
2.96
 216,940 2.97 2.97 2.92 0 0 0
28/05/2019
2.97
 403,420 2.98 2.98 2.96 0 0 0
27/05/2019
2.99
 146,020 2.99 2.99 2.97 0 0 0
24/05/2019
2.99
 493,090 3.00 3.04 2.99 0 0 0
23/05/2019
3.03
 177,400 3.06 3.06 3.01 0 0 0
22/05/2019
3.06
 701,110 3.06 3.08 3.01 0 0 0
21/05/2019
3.04
 144,410 3.08 3.08 3.02 0 0 0
20/05/2019
3.05
 438,740 3.06 3.08 3.01 0 0 0
17/05/2019
3.06
 753,170 2.99 3.07 2.98 0 0 0
16/05/2019
3.00
 194,760 3.02 3.03 2.98 0 0 0
15/05/2019
3.02
 733,070 3.02 3.04 2.99 0 0 0
14/05/2019
3.01
 763,610 3.01 3.02 2.98 0 0 0
13/05/2019
3.02
 646,560 3.01 3.04 2.98 0 0 0
10/05/2019
3.01
 510,970 2.99 3.01 2.97 0 0 0
09/05/2019
2.97
 814,920 2.90 2.97 2.89 0 0 0
08/05/2019
2.90
 730,380 2.86 2.90 2.86 0 0 0
07/05/2019
2.89
 512,410 2.87 2.89 2.83 0 0 0
06/05/2019
2.86
 610,820 2.84 2.87 2.80 0 0 0
03/05/2019
2.86
 100,700 2.87 2.89 2.86 0 0 0
02/05/2019
2.87
 445,870 2.88 2.92 2.84 0 0 0
26/04/2019
2.92
 306,440 2.92 2.93 2.88 0 0 0
25/04/2019
2.92
 318,070 2.93 2.93 2.87 0 0 0
24/04/2019
2.91
 239,950 2.89 2.92 2.88 0 0 0
23/04/2019
2.89
 427,760 2.82 2.89 2.82 0 0 0
22/04/2019
2.84
 896,150 2.92 2.92 2.83 0 0 0
19/04/2019
2.92
 276,670 2.97 2.97 2.92 0 0 0
18/04/2019
2.95
 736,290 2.95 2.95 2.88 0 0 0
17/04/2019
2.95
 433,710 2.98 3.02 2.95 0 0 0
16/04/2019
2.98
 563,530 3.03 3.04 2.93 0 0 0
12/04/2019
3.07
 558,250 3.08 3.08 3.01 0 0 0
11/04/2019
3.08
 302,710 3.08 3.10 3.06 0 0 0
10/04/2019
3.08
 357,600 3.11 3.13 3.08 0 0 0
09/04/2019
3.11
 1,530,390 3.11 3.19 3.11 0 0 0
08/04/2019
3.08
 354,310 3.08 3.10 3.07 0 0 0
05/04/2019
3.08
 294,380 3.09 3.09 3.07 0 0 0
04/04/2019
3.08
 484,680 3.08 3.09 3.06 0 0 0
03/04/2019
3.08
 271,200 3.06 3.08 3.03 0 0 0
02/04/2019
3.08
 452,140 3.11 3.11 3.06 0 0 0
01/04/2019
3.07
 391,250 3.09 3.10 3.07 0 0 0
29/03/2019
3.08
 719,420 3.08 3.10 3.07 0 0 0
28/03/2019
3.09
 399,410 3.06 3.09 3.04 0 0 0
27/03/2019
3.08
 429,020 3.08 3.09 3.00 0 0 0
26/03/2019
3.06
 627,350 3.04 3.08 3.00 0 0 0
25/03/2019
3.03
 1,534,230 2.95 3.03 2.94 0 0 0

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