CTCP Chứng khoán VNDirect (vnd)

15.20
0.40
(2.70%)
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
(2026-08-19) 		-0.95 -6.03% 230,470,700 -4,666,500 0
14.50
19.30
15.20
2 tháng
(2026-07-20) 		-2.40 -13.95% 484,536,700 -4,666,500 0
14.50
19.30
15.20
3 tháng
(2026-06-22) 		-3.25 -18.01% 815,199,000 -4,666,500 0
14.50
19.30
15.20
6 tháng
(2026-03-23) 		0.50 3.50% 1,743,712,500 -4,666,500 0
14.30
19.30
15.20
12 tháng
(2025-09-23) 		-7.45 -33.48% 3,956,232,300 -4,666,500 0
14.30
23.85
15.20
24 tháng
(2024-09-30) 		0.02 0.11% 9,395,360,300 -4,666,500 0
10.91
26.80
15.20
36 tháng
(2023-10-04) 		-1.96 -11.69% 14,510,518,700 -4,666,500 0
10.91
26.80
15.20
60 tháng
(2021-10-14) 		-2 -11.88% 24,523,141,300 24,718,558 21.9
8
28.65
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
18.70
 21,102,600 19.45 19.55 18.30 0 0 0
30/04/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
29/04/2026
16.10
 9,045,600 16.10 16.35 15.90 0 0 0
28/04/2026
16.05
 5,025,900 16.20 16.30 16.05 0 0 0
27/04/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
24/04/2026
16.20
 5,029,800 16.25 16.40 16.15 0 0 0
23/04/2026
16.25
 9,167,300 16.55 16.65 16.10 0 0 0
22/04/2026
16.55
 5,953,000 16.65 16.75 16.50 0 0 0
21/04/2026
16.65
 9,627,900 16.90 17.05 16.60 0 0 0
20/04/2026
16.70
 7,920,700 16.55 16.80 16.55 0 0 0
17/04/2026
16.55
 7,095,600 16.60 16.80 16.50 0 0 0
16/04/2026
16.55
 11,229,500 16.85 16.95 16.50 0 0 0
15/04/2026
16.80
 13,163,100 17 17.20 16.80 0 0 0
14/04/2026
16.85
 9,758,300 17 17.15 16.75 0 0 0
13/04/2026
16.65
 9,619,300 16.50 16.90 16.40 0 0 0
10/04/2026
16.75
 7,562,000 17.10 17.15 16.70 0 0 0
09/04/2026
16.85
 12,273,000 17 17.15 16.80 0 0 0
08/04/2026
17.15
 27,424,100 17 17.15 16.60 0 0 0
07/04/2026
16.05
 6,904,900 15.65 16.05 15.50 0 0 0
06/04/2026
15.65
 7,656,700 15.65 15.95 15.60 0 0 0
03/04/2026
15.65
 9,668,300 15.95 16.10 15.65 0 0 0
02/04/2026
15.90
 10,279,300 16.05 16.20 15.85 0 0 0
01/04/2026
16.25
 13,014,900 16.20 16.50 16.15 0 0 0
31/03/2026
15.80
 16,215,300 15.55 16.10 15.45 0 0 0
30/03/2026
15.50
 10,246,100 15.35 15.65 15.15 0 0 0
27/03/2026
15.85
 12,891,700 15.50 15.95 15.45 0 0 0
26/03/2026
15.50
 8,430,400 15.55 15.65 15.25 0 0 0
25/03/2026
15.50
 15,438,700 15.20 15.80 15.10 0 0 0
24/03/2026
15.05
 15,530,100 15 15.20 14.50 0 0 0
23/03/2026
14.30
 28,234,400 15.05 15.10 14.30 0 0 0
20/03/2026
15.35
 13,818,400 15.65 15.80 15.30 0 0 0
19/03/2026
15.60
 15,592,000 15.80 15.95 15.50 0 0 0
18/03/2026
16.15
 8,675,400 16.50 16.60 16 0 0 0
17/03/2026
16.45
 9,171,900 16.40 16.90 16.35 0 0 0
16/03/2026
16.20
 11,060,000 16.30 16.60 16.05 0 0 0
13/03/2026
16.25
 11,781,200 16.35 16.70 16.20 0 0 0
12/03/2026
16.55
 10,043,900 16.85 17.05 16.50 0 0 0
11/03/2026
16.90
 12,652,800 16.60 17.30 16.55 0 0 0
10/03/2026
16.55
 28,908,300 17 17.35 16.30 0 0 0
09/03/2026
16.90
 10,451,200 16.90 17.10 16.90 0 0 0
06/03/2026
18.15
 13,557,300 18.90 18.90 18.05 0 0 0
05/03/2026
18.90
 31,279,500 19.05 19.90 18.90 0 0 0
04/03/2026
18.80
 19,568,400 18.45 18.80 17.50 0 0 0
03/03/2026
18.35
 14,862,000 18.10 18.90 18.10 0 0 0
02/03/2026
18.10
 15,643,900 18 18.60 17.80 0 0 0
27/02/2026
18.70
 9,077,200 18.90 19.20 18.70 0 0 0
26/02/2026
18.80
 5,989,000 19.05 19.10 18.65 0 0 0
25/02/2026
18.90
 8,705,600 19.10 19.20 18.85 0 0 0
24/02/2026
19
 14,489,100 18.80 19.40 18.65 0 0 0
23/02/2026
18.85
 7,314,500 18.75 18.85 18.60 0 0 0
20/02/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
19/02/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
18/02/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
17/02/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
16/02/2026
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
13/02/2026
18.60
 7,090,800 18.25 18.70 18.15 0 0 0
12/02/2026
18.30
 3,246,200 18.45 18.50 18.30 0 0 0
11/02/2026
18.40
 9,377,800 17.85 18.45 17.85 0 0 0
10/02/2026
17.75
 5,095,100 17.75 17.95 17.55 0 0 0
09/02/2026
17.65
 5,759,200 17.95 18 17.65 0 0 0
06/02/2026
17.65
 14,092,000 18.10 18.15 17.65 0 0 0
05/02/2026
18.20
 6,963,300 18.60 18.70 18.20 0 0 0
04/02/2026
18.55
 11,490,300 18.80 19.15 18.50 0 0 0
03/02/2026
18.50
 10,521,300 18.30 18.75 18.30 0 0 0
02/02/2026
18.10
 13,233,700 18.50 18.50 18 0 0 0
30/01/2026
18.50
 10,447,600 18.45 18.70 18.40 0 0 0
29/01/2026
18.45
 5,707,300 18.65 18.90 18.40 0 0 0
28/01/2026
18.60
 13,287,200 18.65 18.85 18.30 0 0 0
27/01/2026
18.65
 7,018,100 18.50 18.85 18.45 0 0 0
26/01/2026
18.50
 19,080,400 19.25 19.55 18.50 0 0 0
23/01/2026
19.40
 15,567,300 19.30 19.70 19.10 0 0 0
22/01/2026
19.20
 11,001,500 19.30 19.60 19 0 0 0
21/01/2026
19
 30,839,400 19.40 19.60 18.75 0 0 0
20/01/2026
19.60
 27,635,600 20.75 20.80 19.60 0 0 0
19/01/2026
20.55
 13,499,500 20.50 20.80 20.20 0 0 0
16/01/2026
20.50
 17,012,900 20.85 21 20.30 0 0 0
15/01/2026
20.80
 24,731,400 20.50 20.95 20.20 0 0 0
14/01/2026
20.60
 25,980,200 20.85 21 20.05 0 0 0
13/01/2026
20.80
 23,794,900 21.15 21.45 20.65 0 0 0
12/01/2026
20.65
 30,436,300 19.30 20.65 19.30 0 0 0
09/01/2026
19.30
 13,044,800 19.95 20 19.30 0 0 0
08/01/2026
19.80
 17,977,800 19.60 19.85 19.30 0 0 0
07/01/2026
19.30
 11,587,900 18.80 19.30 18.70 0 0 0
06/01/2026
18.65
 12,230,300 18.80 19.05 18.30 0 0 0
05/01/2026
18.70
 21,102,600 19.45 19.55 18.30 0 0 0
02/01/2026
18.50
 10,447,600 18.45 18.70 18.40 0 0 0
01/01/2026
19.45
 9,532,900 19.70 19.80 19.35 0 0 0
31/12/2025
19.45
 9,532,900 19.70 19.80 19.35 0 0 0
30/12/2025
19.70
 8,305,800 19.75 20 19.50 0 0 0
29/12/2025
19.80
 8,883,400 20 20.05 19.55 0 0 0
26/12/2025
20
 22,010,800 19.75 20.15 19.25 0 0 0
25/12/2025
20
 16,156,400 20.30 20.55 20 0 0 0
24/12/2025
20.40
 21,899,400 19.85 20.40 19.65 0 0 0
23/12/2025
19.95
 18,711,700 20 20.10 19.50 0 0 0
22/12/2025
20
 20,667,800 20 20 19.60 0 0 0
19/12/2025
19.85
 26,362,600 19.40 19.85 19.25 0 0 0
18/12/2025
19.35
 21,201,100 18.90 19.50 18.80 0 0 0
17/12/2025
18.85
 16,161,700 18.90 19.20 18.75 0 0 0
16/12/2025
18.90
 17,912,200 17.70 18.90 17.45 0 0 0
15/12/2025
17.70
 9,804,800 17.70 17.95 17.50 0 0 0

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