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)
11/08/2017
3.39
 571,803 3.27 3.39 3.27 0 0 0
10/08/2017
3.27
 499,830 3.09 3.27 3.09 0 0 0
09/08/2017
3.26
 598,558 3.32 3.38 3.16 0 0 0
08/08/2017
3.32
 598,843 3.42 3.45 3.30 0 0 0
07/08/2017
3.42
 577,812 3.41 3.49 3.41 0 0 0
04/08/2017
3.39
 790,428 3.28 3.39 3.27 0 0 0
03/08/2017
3.27
 583,335 3.13 3.27 3.12 0 0 0
02/08/2017
3.12
 409,162 3.09 3.12 3.07 0 0 0
01/08/2017
3.09
 279,993 3.08 3.12 3.08 0 0 0
31/07/2017
3.09
 334,408 3.07 3.09 3.04 0 0 0
28/07/2017
3.07
 258,859 3.01 3.08 3.01 0 0 0
27/07/2017
3.02
 307,030 3.05 3.05 3.01 0 0 0
26/07/2017
3.05
 266,241 3.07 3.07 2.98 0 0 0
25/07/2017
2.98
 366,404 2.89 2.98 2.89 0 0 0
24/07/2017
2.89
 197,652 2.90 2.92 2.87 0 0 0
21/07/2017
2.92
 409,975 2.90 2.94 2.89 0 0 0
20/07/2017
2.92
 386,685 2.90 2.92 2.83 0 0 0
19/07/2017
2.90
 734,375 2.86 2.98 2.86 0 0 0
18/07/2017
2.86
 711,950 2.86 2.86 2.74 0 0 0
17/07/2017
2.86
 603,166 3.02 3.02 2.86 0 0 0
14/07/2017
3.02
 233,200 3.07 3.08 3.00 0 0 0
13/07/2017
3.04
 228,742 3.04 3.04 3.00 0 0 0
12/07/2017
3.02
 625,885 2.92 3.04 2.92 0 0 0
11/07/2017
2.94
 592,222 2.63 2.94 2.63 0 0 0
10/07/2017
2.92
 977,801 3.01 3.07 2.82 0 0 0
07/07/2017
3.00
 1,406,636 3.17 3.19 2.97 0 0 0
06/07/2017
3.17
 741,615 3.19 3.24 3.13 0 0 0
05/07/2017
3.19
 426,704 3.13 3.19 3.11 0 0 0
04/07/2017
3.13
 593,165 3.22 3.22 3.09 0 0 0
03/07/2017
3.08
 745,503 2.97 3.11 2.97 0 0 0
30/06/2017
2.94
 252,551 2.96 2.96 2.93 0 0 0
29/06/2017
2.94
 336,620 2.92 2.97 2.92 0 0 0
28/06/2017
2.92
 365,219 2.93 2.93 2.87 0 0 0
27/06/2017
2.92
 389,200 3.00 3.00 2.90 0 0 0
26/06/2017
2.96
 241,910 2.92 2.98 2.92 0 0 0
23/06/2017
2.96
 473,880 2.98 3.04 2.85 0 0 0
22/06/2017
2.98
 716,804 2.93 3.04 2.90 0 0 0
21/06/2017
2.92
 516,247 2.92 2.93 2.87 0 0 0
20/06/2017
2.93
 610,865 2.90 2.98 2.89 0 0 0
19/06/2017
2.90
 857,156 2.93 2.93 2.86 0 0 0
16/06/2017
2.90
 602,763 2.81 2.90 2.81 0 0 0
15/06/2017
2.89
 456,930 2.92 2.94 2.87 0 0 0
14/06/2017
2.93
 729,931 2.93 2.97 2.89 0 0 0
13/06/2017
2.93
 656,682 2.92 2.97 2.89 0 0 0
12/06/2017
2.89
 888,165 2.82 2.93 2.82 0 0 0
09/06/2017
2.83
 726,174 2.81 2.92 2.81 0 0 0
08/06/2017
2.82
 467,477 2.90 2.90 2.79 0 0 0
07/06/2017
2.86
 2,332,950 2.64 2.87 2.64 0 0 0
06/06/2017
2.64
 174,560 2.62 2.64 2.60 0 0 0
05/06/2017
2.62
 671,582 2.64 2.68 2.60 0 0 0
02/06/2017
2.62
 411,631 2.57 2.66 2.55 0 0 0
01/06/2017
2.57
 167,483 2.55 2.59 2.55 0 0 0
31/05/2017
2.56
 454,353 2.60 2.60 2.53 0 0 0
30/05/2017
2.62
 1,541,015 2.66 2.68 2.55 0 0 0
29/05/2017
2.67
 1,274,174 2.67 2.70 2.63 0 0 0
26/05/2017
2.64
 692,195 2.59 2.64 2.59 0 0 0
25/05/2017
2.60
 1,522,674 2.57 2.67 2.57 0 0 0
24/05/2017
2.59
 1,285,244 2.56 2.70 2.52 0 0 0
23/05/2017
2.59
 1,384,171 2.63 2.66 2.52 0 0 0
22/05/2017
2.63
 1,360,415 2.72 2.87 2.57 0 0 0
19/05/2017
2.64
 1,825,221 2.45 2.66 2.44 0 0 0
18/05/2017
2.45
 768,459 2.44 2.52 2.41 0 0 0
17/05/2017
2.44
 313,225 2.51 2.51 2.41 0 0 0
16/05/2017
2.47
 592,391 2.56 2.59 2.47 0 0 0
15/05/2017
2.55
 847,611 2.44 2.59 2.41 0 0 0
12/05/2017
2.44
 817,950 2.45 2.48 2.42 0 0 0
11/05/2017
2.44
 787,336 2.42 2.51 2.41 0 0 0
10/05/2017
2.42
 1,434,424 2.51 2.59 2.42 0 0 0
09/05/2017
2.49
 939,857 2.30 2.49 2.30 0 0 0
08/05/2017
2.29
 396,000 2.22 2.29 2.21 0 0 0
05/05/2017
2.22
 341,460 2.28 2.28 2.21 0 0 0
04/05/2017
2.23
 847,912 2.14 2.26 2.13 0 0 0
03/05/2017
2.11
 576,405 2.07 2.11 2.07 0 0 0
28/04/2017
2.07
 354,214 2.07 2.10 2.04 0 0 0
27/04/2017
2.07
 287,776 2.03 2.07 2.03 0 0 0
26/04/2017
2.03
 507,338 2.03 2.07 2.02 0 0 0
25/04/2017
2.03
 222,160 2.03 2.06 2.02 0 0 0
24/04/2017
2.04
 243,304 2.10 2.11 2.04 0 0 0
21/04/2017
2.08
 1,566,427 2.04 2.21 2.04 0 0 0
20/04/2017
2.02
 466,538 2.04 2.07 2.02 0 0 0
19/04/2017
2.03
 189,980 2.03 2.06 2.02 0 0 0
18/04/2017
2.06
 167,747 2.02 2.06 2.00 0 0 0
17/04/2017
2.02
 153,780 1.98 2.07 1.98 0 0 0
14/04/2017
2.03
 389,632 2.03 2.03 1.96 0 0 0
13/04/2017
2.03
 393,123 2.11 2.11 2.03 0 0 0
12/04/2017
2.11
 384,614 2.07 2.11 2.03 0 0 0
11/04/2017
2.11
 367,340 2.15 2.15 2.08 0 0 0
10/04/2017
2.15
 1,166,604 2.00 2.15 2.00 0 0 0
07/04/2017
1.96
 196,606 1.95 1.98 1.93 0 0 0
05/04/2017
1.95
 360,368 2.00 2.02 1.95 0 0 0
04/04/2017
1.99
 262,915 2.03 2.03 1.99 0 0 0
03/04/2017
2.02
 305,844 2.04 2.07 2.00 0 0 0
31/03/2017
2.04
 505,185 2.02 2.07 2.00 0 0 0
30/03/2017
2.03
 319,781 1.99 2.03 1.96 0 0 0
29/03/2017
1.99
 392,446 1.98 1.99 1.95 0 0 0
28/03/2017
1.98
 366,740 2.00 2.02 1.98 0 0 0
27/03/2017
2.00
 640,660 2.00 2.02 1.95 0 0 0
24/03/2017
1.98
 630,260 1.92 1.98 1.91 0 0 0
23/03/2017
1.91
 605,414 1.89 1.92 1.88 0 0 0
22/03/2017
1.89
 723,326 1.93 1.95 1.89 0 0 0

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