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
13.30
16.35
13.95
2 tháng
(2026-08-05) 		-3.65 -21.53% 394,588,600 -2,413,430 0
13.30
17.05
13.95
3 tháng
(2026-07-06) 		-4.90 -26.92% 730,679,900 -2,413,430 0
13.30
18.75
13.95
6 tháng
(2026-04-07) 		-2.75 -17.13% 1,607,294,900 -2,413,430 0
13.30
18.75
13.95
12 tháng
(2025-10-09) 		-10.20 -43.40% 3,593,039,500 -2,413,430 0
13.30
23.80
13.95
24 tháng
(2024-10-14) 		-1.39 -9.44% 8,991,108,200 -2,413,430 0
10.91
26.80
13.95
36 tháng
(2023-10-20) 		-3.13 -19.05% 13,670,440,900 -2,413,430 0
10.91
26.80
13.95
60 tháng
(2021-11-01) 		-6.05 -31.27% 23,712,379,900 -2,413,430 0
8
28.65
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
3.84
 3,842,550 3.62 3.84 3.60 0 0 0
04/06/2018
3.60
 2,725,630 3.50 3.64 3.44 0 0 0
01/06/2018
3.50
 1,563,030 3.51 3.61 3.47 0 0 0
31/05/2018
3.51
 2,775,970 3.28 3.54 3.28 0 0 0
30/05/2018
3.40
 759,820 3.48 3.51 3.37 0 0 0
29/05/2018
3.51
 1,535,350 3.22 3.51 3.22 0 0 0
28/05/2018
3.28
 2,010,290 3.31 3.50 3.28 0 0 0
25/05/2018
3.51
 1,395,460 3.68 3.74 3.50 0 0 0
24/05/2018
3.75
 1,553,540 3.84 3.92 3.68 0 0 0
23/05/2018
3.92
 2,054,330 3.66 3.92 3.48 0 0 0
22/05/2018
3.66
 2,487,610 3.84 3.92 3.66 0 0 0
21/05/2018
3.94
 862,490 4.12 4.12 3.94 0 0 0
18/05/2018
4.07
 1,261,480 4.12 4.17 3.96 0 0 0
17/05/2018
4.19
 1,451,740 4.21 4.25 4.17 0 0 0
16/05/2018
4.13
 1,672,930 4.03 4.17 3.84 0 0 0
15/05/2018
4.05
 3,451,020 4.23 4.27 4.05 0 0 0
14/05/2018
4.31
 2,430,770 4.39 4.56 4.31 0 0 0
11/05/2018
4.63
 2,888,280 4.03 4.63 4.03 0 0 0
10/05/2018
4.33
 7,057,690 4.33 4.58 4.33 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
4.65
 3,388,590 5.03 5.03 4.65 0 0 0
08/05/2018
5.00
 1,088,440 5.02 5.07 4.91 0 0 0
07/05/2018
5.02
 1,104,670 4.79 5.02 4.61 0 0 0
04/05/2018
4.73
 1,005,460 4.86 4.89 4.71 0 0 0
03/05/2018
4.79
 1,389,550 4.59 4.79 4.47 0 0 0
02/05/2018
4.63
 1,232,670 4.63 4.93 4.56 0 0 0
27/04/2018
4.80
 1,812,650 4.33 4.80 4.33 0 0 0
26/04/2018
4.49
 2,334,780 4.77 4.79 4.49 0 0 0
24/04/2018
4.83
 2,445,240 4.99 5.11 4.83 0 0 0
23/04/2018
5.19
 2,464,590 5.19 5.56 5.19 0 0 0
20/04/2018
5.58
 887,180 5.51 5.63 5.40 0 0 0
19/04/2018
5.58
 2,133,990 5.67 5.70 5.39 0 0 0
18/04/2018
5.70
 1,603,560 5.84 5.94 5.70 0 0 0
17/04/2018
5.84
 1,307,860 5.83 5.92 5.76 0 0 0
16/04/2018
5.83
 942,970 5.79 5.92 5.65 0 0 0
13/04/2018
5.86
 1,210,560 6.00 6.04 5.77 0 0 0
12/04/2018
5.92
 1,522,570 5.74 5.92 5.58 0 0 0
11/04/2018
5.79
 2,303,750 5.95 6.02 5.72 0 0 0
10/04/2018
5.94
 2,593,060 6.07 6.07 5.92 0 0 0
09/04/2018
6.00
 2,422,270 5.83 6.00 5.74 0 0 0
06/04/2018
5.75
 2,301,660 5.51 5.78 5.47 0 0 0
05/04/2018
5.51
 2,145,760 5.46 5.51 5.37 0 0 0
04/04/2018
5.46
 2,649,810 5.62 5.65 5.39 0 0 0
03/04/2018
5.53
 2,845,070 5.22 5.57 5.22 0 0 0
02/04/2018
5.22
 2,141,980 5.14 5.26 5.14 0 0 0
30/03/2018
5.13
 1,688,000 5.12 5.21 5.08 0 0 0
29/03/2018
5.12
 1,294,580 5.03 5.12 4.99 0 0 0
28/03/2018
5.06
 1,429,910 4.90 5.06 4.87 0 0 0
27/03/2018
4.94
 2,589,800 5.04 5.04 4.90 0 0 0
26/03/2018
5.03
 1,481,870 4.75 5.03 4.73 0 0 0
23/03/2018
4.75
 2,287,250 4.64 4.80 4.64 0 0 0
22/03/2018
4.87
 5,618,480 5.09 5.09 4.73 0 0 0
21/03/2018
5.07
 1,491,440 5.15 5.19 5.05 0 0 0
20/03/2018
5.13
 1,360,430 5.12 5.24 5.12 0 0 0
19/03/2018
5.21
 1,526,710 5.21 5.28 5.15 0 0 0
16/03/2018
5.15
 2,808,720 5.15 5.21 5.10 0 0 0
15/03/2018
5.16
 1,905,300 5.01 5.16 4.98 0 0 0
14/03/2018
5.01
 2,095,390 4.93 5.05 4.93 0 0 0
13/03/2018
4.84
 850,470 4.82 4.85 4.75 0 0 0
12/03/2018
4.77
 948,240 4.77 4.91 4.75 0 0 0
09/03/2018
4.86
 1,459,510 4.94 5.00 4.84 0 0 0
08/03/2018
4.85
 830,950 4.86 4.93 4.79 0 0 0
07/03/2018
4.86
 3,765,060 4.75 4.97 4.73 0 0 0
06/03/2018
4.65
 1,450,870 4.47 4.65 4.36 0 0 0
05/03/2018
4.35
 2,011,650 4.73 4.75 4.35 0 0 0
02/03/2018
4.68
 1,360,260 4.59 4.72 4.59 0 0 0
01/03/2018
4.71
 1,876,060 4.70 4.84 4.59 0 0 0
28/02/2018
4.80
 1,646,510 4.52 4.89 4.47 0 0 0
27/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
27/02/2018
4.59
 3,592,350 4.50 4.59 4.41 0 0 0
26/02/2018
4.29
 3,895,800 4.14 4.35 4.14 0 0 0
23/02/2018
4.08
 1,553,330 4.06 4.09 3.95 0 0 0
22/02/2018
4.02
 1,245,400 4.09 4.13 3.98 0 0 0
21/02/2018
4.15
 1,377,960 4.09 4.18 4.07 0 0 0
13/02/2018
4.03
 1,012,090 4.05 4.11 4.02 0 0 0
12/02/2018
4.02
 929,580 4.00 4.02 3.90 0 0 0
09/02/2018
3.88
 1,050,600 3.60 3.88 3.60 0 0 0
08/02/2018
3.81
 943,260 3.81 3.98 3.77 0 0 0
07/02/2018
3.84
 1,985,120 3.75 3.84 3.75 0 0 0
06/02/2018
3.60
 3,129,690 3.60 3.67 3.42 0 0 0
05/02/2018
3.67
 2,150,120 3.83 3.88 3.67 0 0 0
02/02/2018
3.94
 1,700,670 3.88 3.94 3.76 0 0 0
01/02/2018
3.86
 2,939,860 4.09 4.13 3.84 0 0 0
31/01/2018
4.09
 1,883,150 4.35 4.40 4.09 0 0 0
30/01/2018
4.32
 1,608,010 4.01 4.32 3.99 0 0 0
29/01/2018
4.06
 1,544,710 4.01 4.16 3.98 0 0 0
26/01/2018
3.98
 1,699,100 4.09 4.09 3.93 0 0 0
25/01/2018
4.02
 2,880,520 3.95 4.09 3.91 0 0 0
22/01/2018
3.90
 2,150,450 3.83 3.97 3.81 0 0 0
19/01/2018
3.77
 928,770 3.77 3.81 3.75 0 0 0
18/01/2018
3.75
 1,559,030 3.56 3.75 3.50 0 0 0
17/01/2018
3.64
 1,715,210 3.84 3.87 3.64 0 0 0
16/01/2018
3.85
 1,077,350 3.83 3.87 3.80 0 0 0
15/01/2018
3.85
 1,273,740 3.76 3.87 3.73 0 0 0
12/01/2018
3.76
 1,730,170 3.74 3.84 3.73 0 0 0
11/01/2018
3.71
 1,260,720 3.72 3.75 3.65 0 0 0
10/01/2018
3.75
 1,382,780 3.75 3.78 3.69 0 0 0
09/01/2018
3.73
 1,106,020 3.80 3.80 3.67 0 0 0
08/01/2018
3.68
 1,808,380 3.54 3.69 3.50 0 0 0
05/01/2018
3.58
 1,379,580 3.68 3.69 3.56 0 0 0
04/01/2018
3.68
 1,219,660 3.65 3.69 3.63 0 0 0
03/01/2018
3.65
 1,970,320 3.64 3.71 3.62 0 0 0

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