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)
24/10/2018
3.20
 1,209,380 3.20 3.29 3.19 0 0 0
23/10/2018
3.20
 2,820,240 3.37 3.37 3.16 0 0 0
22/10/2018
3.39
 2,960,650 3.58 3.62 3.39 0 0 0
19/10/2018
3.63
 1,013,020 3.61 3.67 3.54 0 0 0
18/10/2018
3.69
 665,130 3.74 3.77 3.68 0 0 0
17/10/2018
3.78
 1,292,380 3.78 3.78 3.72 0 0 0
16/10/2018
3.64
 1,254,660 3.64 3.68 3.58 0 0 0
15/10/2018
3.64
 1,691,840 3.84 3.84 3.64 0 0 0
12/10/2018
3.82
 2,670,360 3.66 3.89 3.62 0 0 0
11/10/2018
3.85
 3,793,660 3.85 3.95 3.85 0 0 0
10/10/2018
4.14
 837,300 4.19 4.19 4.12 0 0 0
09/10/2018
4.17
 837,770 4.17 4.20 4.14 0 0 0
08/10/2018
4.16
 1,242,750 4.10 4.20 4.10 0 0 0
05/10/2018
4.12
 1,500,400 4.19 4.26 4.12 0 0 0
04/10/2018
4.24
 1,503,000 4.19 4.28 4.14 0 0 0
03/10/2018
4.14
 999,940 4.10 4.17 4.10 0 0 0
02/10/2018
4.10
 2,302,110 4.12 4.25 4.06 0 0 0
01/10/2018
4.13
 1,845,900 4.19 4.22 4.12 0 0 0
28/09/2018
4.19
 1,976,770 4.27 4.28 4.19 0 0 0
27/09/2018
4.24
 2,947,970 4.24 4.28 4.18 0 0 0
26/09/2018
4.18
 2,502,100 4.21 4.29 4.17 0 0 0
25/09/2018
4.23
 1,993,160 4.23 4.27 4.18 0 0 0
24/09/2018
4.23
 1,632,210 4.28 4.30 4.19 0 0 0
21/09/2018
4.27
 2,579,770 4.27 4.32 4.17 0 0 0
20/09/2018
4.21
 2,801,100 4.19 4.25 4.13 0 0 0
19/09/2018
4.17
 1,986,980 4.23 4.27 4.14 0 0 0
18/09/2018
4.19
 2,137,290 4.02 4.25 4.02 0 0 0
17/09/2018
4.05
 2,180,590 4.17 4.17 4.05 0 0 0
14/09/2018
4.19
 4,418,130 4.25 4.36 4.12 0 0 0
13/09/2018
4.30
 2,253,700 4.33 4.37 4.16 0 0 0
12/09/2018
4.31
 2,153,290 4.38 4.39 4.29 0 0 0
11/09/2018
4.34
 2,913,620 4.06 4.34 4.05 0 0 0
10/09/2018
4.08
 1,695,850 4.08 4.10 4.05 0 0 0
07/09/2018
4.08
 2,192,800 3.95 4.08 3.93 0 0 0
06/09/2018
3.97
 1,221,510 3.91 3.97 3.84 0 0 0
05/09/2018
3.93
 1,612,950 3.84 3.93 3.83 0 0 0
04/09/2018
3.88
 1,744,450 4.06 4.06 3.84 0 0 0
31/08/2018
4.06
 1,368,410 4.11 4.16 4.06 0 0 0
30/08/2018
4.09
 991,660 4.01 4.09 4.01 0 0 0
29/08/2018
4.04
 929,140 4.09 4.09 4.00 0 0 0
28/08/2018
4.08
 2,203,560 3.99 4.12 3.96 0 0 0
27/08/2018
3.95
 1,339,430 3.90 4.02 3.90 0 0 0
24/08/2018
3.92
 969,600 3.92 3.95 3.89 0 0 0
23/08/2018
3.96
 950,410 3.95 3.99 3.90 0 0 0
22/08/2018
3.95
 2,625,530 3.88 4.01 3.85 0 0 0
21/08/2018
3.81
 1,558,520 3.66 3.81 3.66 0 0 0
20/08/2018
3.68
 619,740 3.64 3.77 3.64 0 0 0
17/08/2018
3.66
 1,362,920 3.81 3.83 3.61 0 0 0
16/08/2018
3.72
 1,661,810 3.59 3.79 3.53 0 0 0
15/08/2018
3.66
 1,766,770 3.78 3.87 3.66 0 0 0
14/08/2018
3.83
 1,487,120 3.86 3.89 3.77 0 0 0
13/08/2018
3.86
 2,188,850 3.67 3.92 3.62 0 0 0
10/08/2018
3.75
 1,505,880 3.55 3.75 3.53 0 0 0
09/08/2018
3.59
 1,210,240 3.59 3.72 3.57 0 0 0
08/08/2018
3.54
 2,777,960 3.33 3.54 3.32 0 0 0
07/08/2018
3.31
 516,700 3.28 3.35 3.23 0 0 0
06/08/2018
3.28
 396,670 3.31 3.39 3.28 0 0 0
03/08/2018
3.37
 1,015,210 3.39 3.46 3.37 0 0 0
02/08/2018
3.36
 851,590 3.25 3.37 3.20 0 0 0
01/08/2018
3.27
 480,510 3.32 3.39 3.24 0 0 0
31/07/2018
3.31
 1,276,870 3.30 3.36 3.20 0 0 0
30/07/2018
3.29
 687,910 3.26 3.31 3.22 0 0 0
27/07/2018
3.22
 641,720 3.26 3.29 3.19 0 0 0
26/07/2018
3.20
 602,740 3.13 3.20 3.08 0 0 0
25/07/2018
3.15
 665,400 3.22 3.28 3.15 0 0 0
24/07/2018
3.26
 1,117,980 3.24 3.26 3.09 0 0 0
23/07/2018
3.28
 1,505,730 3.28 3.40 3.26 0 0 0
20/07/2018
3.48
 1,105,740 3.48 3.48 3.23 0 0 0
19/07/2018
3.37
 1,571,100 3.40 3.44 3.33 0 0 0
18/07/2018
3.37
 1,670,710 3.17 3.37 3.17 0 0 0
17/07/2018
3.15
 945,170 2.98 3.15 2.96 0 0 0
16/07/2018
3.04
 690,470 3.11 3.11 3.04 0 0 0
13/07/2018
3.05
 532,350 3.08 3.08 2.97 0 0 0
12/07/2018
3.00
 734,800 3.00 3.02 2.86 0 0 0
11/07/2018
2.93
 939,850 3.00 3.04 2.91 0 0 0
10/07/2018
3.11
 1,135,130 3.02 3.19 3.02 0 0 0
09/07/2018
3.08
 1,784,260 3.17 3.22 3.02 0 0 0
06/07/2018
3.13
 1,745,570 2.87 3.13 2.87 0 0 0
05/07/2018
2.93
 1,545,630 2.90 2.95 2.84 0 0 0
04/07/2018
2.94
 2,299,690 2.82 2.97 2.73 0 0 0
03/07/2018
2.82
 1,601,900 3.02 3.05 2.82 0 0 0
02/07/2018
3.02
 1,111,930 3.08 3.17 2.96 0 0 0
29/06/2018
3.18
 1,124,810 3.19 3.23 3.08 0 0 0
28/06/2018
3.13
 1,665,820 3.22 3.29 3.11 0 0 0
27/06/2018
3.29
 1,093,980 3.46 3.46 3.29 0 0 0
26/06/2018
3.44
 848,500 3.44 3.46 3.37 0 0 0
25/06/2018
3.51
 665,760 3.56 3.56 3.49 0 0 0
22/06/2018
3.46
 1,479,070 3.45 3.49 3.38 0 0 0
21/06/2018
3.48
 859,260 3.50 3.57 3.46 0 0 0
20/06/2018
3.51
 5,598,550 3.48 3.55 3.40 0 0 0
19/06/2018
3.40
 3,472,140 3.46 3.55 3.30 0 0 0
18/06/2018
3.55
 1,134,910 3.79 3.81 3.51 0 0 0
15/06/2018
3.75
 1,227,460 3.68 3.75 3.59 0 0 0
14/06/2018
3.70
 1,761,560 3.92 4.02 3.70 0 0 0
13/06/2018
3.93
 715,880 3.84 3.93 3.84 0 0 0
12/06/2018
3.84
 2,306,160 3.94 3.97 3.81 0 0 0
11/06/2018
4.03
 1,120,760 3.94 4.14 3.86 0 0 0
08/06/2018
4.03
 1,509,800 3.85 4.03 3.84 0 0 0
07/06/2018
3.91
 2,389,120 4.11 4.11 3.91 0 0 0
06/06/2018
4.11
 3,191,750 3.95 4.11 3.94 0 0 0

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