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)
22/03/2019
3.06
 833,020 3.02 3.08 3.02 0 0 0
21/03/2019
3.02
 963,830 3.15 3.19 3.02 0 0 0
20/03/2019
3.18
 1,586,050 3.16 3.18 3.10 0 0 0
19/03/2019
3.17
 1,661,800 3.33 3.33 3.17 0 0 0
18/03/2019
3.30
 756,030 3.31 3.31 3.27 0 0 0
15/03/2019
3.29
 810,620 3.34 3.34 3.28 0 0 0
14/03/2019
3.34
 656,680 3.39 3.39 3.34 0 0 0
13/03/2019
3.37
 2,584,340 3.26 3.38 3.26 0 0 0
12/03/2019
3.24
 1,672,920 3.29 3.29 3.18 0 0 0
11/03/2019
3.25
 415,960 3.25 3.26 3.20 0 0 0
08/03/2019
3.25
 812,850 3.28 3.29 3.21 0 0 0
07/03/2019
3.32
 2,374,120 3.32 3.34 3.24 0 0 0
06/03/2019
3.24
 794,130 3.22 3.26 3.21 0 0 0
05/03/2019
3.22
 1,191,900 3.26 3.29 3.22 0 0 0
04/03/2019
3.26
 907,220 3.20 3.30 3.20 0 0 0
01/03/2019
3.20
 681,680 3.19 3.20 3.15 0 0 0
28/02/2019
3.19
 1,328,960 3.22 3.24 3.11 0 0 0
27/02/2019
3.22
 657,250 3.30 3.30 3.20 0 0 0
26/02/2019
3.27
 1,635,450 3.29 3.34 3.24 0 0 0
25/02/2019
3.28
 1,715,470 3.22 3.33 3.22 0 0 0
22/02/2019
3.19
 998,160 3.15 3.22 3.14 0 0 0
21/02/2019
3.19
 678,360 3.18 3.20 3.15 0 0 0
20/02/2019
3.18
 592,450 3.15 3.21 3.15 0 0 0
19/02/2019
3.15
 1,927,520 3.16 3.24 3.13 0 0 0
18/02/2019
3.15
 634,440 3.17 3.17 3.13 0 0 0
15/02/2019
3.12
 589,350 3.16 3.16 3.12 0 0 0
14/02/2019
3.16
 802,750 3.13 3.19 3.10 0 0 0
13/02/2019
3.16
 920,690 3.15 3.19 3.11 0 0 0
12/02/2019
3.15
 1,553,340 3.11 3.19 3.07 0 0 0
11/02/2019
3.08
 832,890 2.93 3.08 2.93 0 0 0
01/02/2019
2.93
 298,420 2.94 2.95 2.93 0 0 0
31/01/2019
2.95
 465,140 2.95 2.97 2.94 0 0 0
30/01/2019
2.95
 336,200 2.97 2.98 2.95 0 0 0
29/01/2019
2.97
 337,170 2.95 2.97 2.91 0 0 0
28/01/2019
2.95
 323,810 2.97 3.00 2.95 0 0 0
25/01/2019
2.97
 763,250 2.94 2.99 2.91 0 0 0
24/01/2019
2.94
 513,450 2.94 2.97 2.92 0 0 0
23/01/2019
2.95
 467,700 2.89 2.97 2.89 0 0 0
22/01/2019
2.96
 643,460 2.96 3.00 2.90 0 0 0
21/01/2019
2.96
 1,769,210 2.82 2.98 2.75 0 0 0
18/01/2019
2.86
 275,560 2.89 2.89 2.86 0 0 0
17/01/2019
2.86
 288,750 2.88 2.91 2.86 0 0 0
16/01/2019
2.88
 546,030 2.88 2.97 2.88 0 0 0
15/01/2019
2.92
 613,510 2.93 2.95 2.90 0 0 0
14/01/2019
2.93
 535,420 3.02 3.04 2.90 0 0 0
11/01/2019
3.00
 225,490 2.94 3.03 2.94 0 0 0
10/01/2019
2.94
 943,560 2.99 3.00 2.94 0 0 0
09/01/2019
3.00
 767,570 3.08 3.08 2.99 0 0 0
08/01/2019
3.08
 308,990 3.07 3.09 3.05 0 0 0
07/01/2019
3.05
 649,320 3.04 3.08 3.03 0 0 0
04/01/2019
2.98
 695,280 2.95 3.00 2.91 0 0 0
03/01/2019
2.97
 586,900 3.01 3.02 2.96 0 0 0
02/01/2019
3.02
 363,610 3.02 3.05 2.97 0 0 0
28/12/2018
3.00
 938,550 2.99 3.04 2.93 0 0 0
27/12/2018
2.99
 577,380 3.09 3.09 2.99 0 0 0
26/12/2018
2.98
 356,840 3.07 3.11 2.98 0 0 0
25/12/2018
3.07
 973,370 3.08 3.11 2.98 0 0 0
24/12/2018
3.19
 202,530 3.28 3.29 3.19 0 0 0
21/12/2018
3.28
 153,190 3.24 3.28 3.20 0 0 0
20/12/2018
3.28
 226,530 3.20 3.28 3.20 0 0 0
19/12/2018
3.24
 223,520 3.27 3.28 3.21 0 0 0
18/12/2018
3.23
 982,350 3.20 3.29 3.19 0 0 0
17/12/2018
3.29
 1,064,380 3.51 3.51 3.29 0 0 0
14/12/2018
3.52
 322,260 3.57 3.61 3.52 0 0 0
13/12/2018
3.61
 456,690 3.63 3.65 3.61 0 0 0
12/12/2018
3.61
 324,790 3.55 3.61 3.55 0 0 0
11/12/2018
3.55
 437,030 3.58 3.61 3.51 0 0 0
10/12/2018
3.57
 374,220 3.59 3.61 3.57 0 0 0
07/12/2018
3.62
 1,263,540 3.59 3.64 3.59 0 0 0
06/12/2018
3.59
 1,532,370 3.61 3.64 3.56 0 0 0
05/12/2018
3.62
 1,349,120 3.56 3.62 3.56 0 0 0
04/12/2018
3.62
 1,654,270 3.65 3.67 3.59 0 0 0
03/12/2018
3.64
 1,425,430 3.55 3.65 3.53 0 0 0
30/11/2018
3.48
 552,410 3.50 3.51 3.44 0 0 0
29/11/2018
3.46
 1,161,610 3.51 3.56 3.46 0 0 0
28/11/2018
3.48
 1,051,360 3.44 3.51 3.44 0 0 0
27/11/2018
3.44
 799,530 3.46 3.50 3.40 0 0 0
26/11/2018
3.43
 406,730 3.40 3.43 3.37 0 0 0
23/11/2018
3.40
 732,790 3.40 3.42 3.35 0 0 0
22/11/2018
3.41
 1,273,750 3.46 3.51 3.39 0 0 0
21/11/2018
3.46
 983,090 3.42 3.48 3.42 0 0 0
20/11/2018
3.48
 792,020 3.42 3.51 3.40 0 0 0
19/11/2018
3.46
 557,670 3.46 3.48 3.42 0 0 0
16/11/2018
3.46
 732,390 3.44 3.48 3.41 0 0 0
15/11/2018
3.38
 1,395,620 3.33 3.42 3.33 0 0 0
14/11/2018
3.32
 1,359,100 3.32 3.36 3.29 0 0 0
13/11/2018
3.33
 825,300 3.22 3.33 3.22 0 0 0
12/11/2018
3.33
 647,810 3.24 3.33 3.21 0 0 0
09/11/2018
3.28
 921,510 3.29 3.33 3.27 0 0 0
08/11/2018
3.31
 706,440 3.39 3.40 3.31 0 0 0
07/11/2018
3.29
 1,097,770 3.29 3.33 3.26 0 0 0
06/11/2018
3.29
 1,385,020 3.39 3.41 3.29 0 0 0
05/11/2018
3.33
 837,680 3.33 3.33 3.26 0 0 0
02/11/2018
3.33
 1,043,160 3.29 3.38 3.26 0 0 0
01/11/2018
3.22
 1,624,910 3.36 3.39 3.21 0 0 0
31/10/2018
3.34
 1,667,140 3.20 3.34 3.19 0 0 0
30/10/2018
3.13
 876,840 3.10 3.18 3.08 0 0 0
29/10/2018
3.13
 1,019,840 3.13 3.23 3.10 0 0 0
26/10/2018
3.13
 710,410 3.26 3.26 3.13 0 0 0
25/10/2018
3.19
 1,526,270 3.02 3.20 3.02 0 0 0

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