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)
02/01/2018
3.64
 853,480 3.60 3.65 3.60 0 0 0
29/12/2017
3.60
 1,787,920 3.58 3.66 3.56 0 0 0
28/12/2017
3.56
 3,208,580 3.37 3.56 3.32 0 0 0
27/12/2017
3.32
 1,834,450 3.31 3.38 3.30 0 0 0
26/12/2017
3.27
 696,510 3.31 3.31 3.24 0 0 0
25/12/2017
3.28
 1,082,430 3.22 3.31 3.22 0 0 0
22/12/2017
3.22
 825,360 3.18 3.24 3.17 0 0 0
21/12/2017
3.21
 677,420 3.23 3.25 3.20 0 0 0
20/12/2017
3.23
 1,646,090 3.24 3.28 3.19 0 0 0
19/12/2017
3.22
 2,031,720 3.13 3.23 3.10 0 0 0
18/12/2017
3.09
 1,759,750 3.07 3.12 3.02 0 0 0
15/12/2017
3.00
 836,400 2.99 3.01 2.96 0 0 0
14/12/2017
2.99
 874,390 2.92 2.99 2.92 0 0 0
13/12/2017
2.91
 715,040 2.94 2.97 2.85 0 0 0
12/12/2017
2.92
 1,585,620 2.97 2.98 2.75 0 0 0
11/12/2017
2.94
 1,207,890 3.04 3.07 2.94 0 0 0
08/12/2017
3.10
 719,860 3.09 3.15 3.07 0 0 0
07/12/2017
3.11
 823,270 3.20 3.21 3.08 0 0 0
06/12/2017
3.19
 2,025,180 3.19 3.22 3.09 0 0 0
05/12/2017
3.20
 1,818,830 3.34 3.34 3.20 0 0 0
04/12/2017
3.34
 1,236,940 3.28 3.40 3.26 0 0 0
01/12/2017
3.24
 816,650 3.24 3.26 3.21 0 0 0
30/11/2017
3.20
 1,518,630 3.15 3.23 3.13 0 0 0
29/11/2017
3.10
 870,830 3.17 3.17 3.09 0 0 0
28/11/2017
3.11
 607,610 3.13 3.15 3.03 0 0 0
27/11/2017
3.11
 1,408,330 3.05 3.17 3.02 0 0 0
24/11/2017
3.02
 696,370 3.00 3.04 2.94 0 0 0
23/11/2017
3.00
 1,564,980 3.07 3.08 2.96 0 0 0
22/11/2017
3.04
 916,450 3.03 3.07 3.01 0 0 0
21/11/2017
3.03
 1,696,230 2.96 3.05 2.94 0 0 0
20/11/2017
2.94
 702,840 2.98 2.98 2.92 0 0 0
17/11/2017
2.94
 1,302,190 2.90 2.99 2.90 0 0 0
16/11/2017
2.90
 696,600 2.82 2.91 2.80 0 0 0
15/11/2017
2.82
 536,450 2.82 2.85 2.79 0 0 0
14/11/2017
2.81
 581,450 2.85 2.85 2.77 0 0 0
13/11/2017
2.81
 660,050 2.67 2.82 2.66 0 0 0
10/11/2017
2.67
 292,150 2.69 2.70 2.67 0 0 0
09/11/2017
2.69
 423,400 2.64 2.70 2.62 0 0 0
08/11/2017
2.64
 293,860 2.63 2.64 2.59 0 0 0
07/11/2017
2.63
 185,400 2.64 2.66 2.60 0 0 0
06/11/2017
2.64
 302,320 2.62 2.64 2.59 0 0 0
03/11/2017
2.59
 282,390 2.59 2.60 2.55 0 0 0
02/11/2017
2.57
 365,320 2.56 2.65 2.53 0 0 0
01/11/2017
2.59
 633,640 2.68 2.68 2.48 0 0 0
31/10/2017
2.66
 387,580 2.76 2.77 2.64 0 0 0
30/10/2017
2.75
 374,290 2.76 2.81 2.75 0 0 0
27/10/2017
2.76
 286,070 2.78 2.78 2.75 0 0 0
26/10/2017
2.77
 322,940 2.79 2.83 2.72 0 0 0
25/10/2017
2.78
 380,560 2.77 2.79 2.77 0 0 0
24/10/2017
2.75
 332,500 2.72 2.78 2.72 0 0 0
23/10/2017
2.72
 455,840 2.72 2.83 2.70 0 0 0
20/10/2017
2.80
 260,610 2.83 2.83 2.79 0 0 0
19/10/2017
2.83
 176,540 2.85 2.87 2.82 0 0 0
18/10/2017
2.85
 749,340 2.87 2.91 2.85 0 0 0
17/10/2017
2.83
 220,360 2.78 2.83 2.78 0 0 0
16/10/2017
2.78
 513,240 2.83 2.85 2.77 0 0 0
13/10/2017
2.83
 205,110 2.85 2.85 2.83 0 0 0
12/10/2017
2.85
 359,990 2.87 2.89 2.85 0 0 0
11/10/2017
2.85
 413,890 2.87 2.89 2.85 0 0 0
10/10/2017
2.87
 371,460 2.88 2.90 2.85 0 0 0
09/10/2017
2.88
 423,120 2.91 2.91 2.85 0 0 0
06/10/2017
2.85
 433,610 2.85 2.88 2.84 0 0 0
05/10/2017
2.81
 306,850 2.86 2.87 2.81 0 0 0
04/10/2017
2.81
 214,340 2.79 2.83 2.78 0 0 0
03/10/2017
2.79
 574,090 2.90 2.90 2.68 0 0 0
02/10/2017
2.87
 347,690 2.91 2.94 2.86 0 0 0
29/09/2017
2.91
 414,550 2.94 2.94 2.89 0 0 0
28/09/2017
2.92
 450,830 2.96 2.96 2.90 0 0 0
27/09/2017
2.94
 328,060 2.94 2.98 2.92 0 0 0
26/09/2017
2.93
 417,760 2.92 2.96 2.91 0 0 0
25/09/2017
2.93
 510,810 2.97 2.98 2.93 0 0 0
22/09/2017
2.98
 457,490 3.00 3.00 2.97 0 0 0
21/09/2017
2.99
 664,220 2.96 3.04 2.96 0 0 0
20/09/2017
2.96
 375,240 2.98 3.00 2.95 0 0 0
19/09/2017
3.00
 836,960 3.00 3.02 2.97 0 0 0
18/09/2017
3.02
 1,285,110 3.04 3.05 2.97 0 0 0
15/09/2017
3.01
 1,081,030 3.06 3.06 2.99 0 0 0
14/09/2017
3.05
 647,850 2.98 3.05 2.98 0 0 0
13/09/2017
2.98
 884,400 2.86 2.99 2.86 0 0 0
12/09/2017
2.86
 660,860 2.83 2.86 2.83 0 0 0
11/09/2017
2.85
 1,069,340 2.87 2.87 2.83 0 0 0
08/09/2017
2.87
 799,900 2.90 2.92 2.85 0 0 0
07/09/2017
2.91
 662,990 2.92 2.96 2.88 0 0 0
06/09/2017
2.92
 519,460 2.92 2.93 2.87 0 0 0
05/09/2017
2.92
 1,087,850 2.85 2.92 2.83 0 0 0
01/09/2017
2.85
 651,180 2.82 2.85 2.82 0 0 0
31/08/2017
2.83
 1,158,400 2.82 2.87 2.82 0 0 0
30/08/2017
2.82
 659,110 2.82 2.84 2.79 0 0 0
29/08/2017
2.85
 731,040 2.91 2.91 2.81 0 0 0
28/08/2017
2.86
 1,872,220 2.79 2.86 2.75 0 0 0
25/08/2017
2.79
 465,380 2.86 2.89 2.77 0 0 0
24/08/2017
2.86
 434,630 2.83 2.92 2.83 0 0 0
23/08/2017
2.85
 651,630 2.86 2.90 2.79 0 0 0
22/08/2017
2.91
 1,250,570 3.01 3.07 2.91 0 0 0
21/08/2017
3.13
 184,370 3.22 3.22 3.09 0 0 0
18/08/2017
3.19
 974,820 3.32 3.32 3.09 0 0 0
17/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
16/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
15/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
14/08/2017
3.27
 0 3.39 3.27 3.39 0 0 0

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