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)
21/03/2017
1.93
 827,296 1.92 1.93 1.89 0 0 0
20/03/2017
1.92
 729,083 1.88 1.93 1.87 0 0 0
17/03/2017
1.85
 1,232,850 1.81 1.89 1.81 0 0 0
16/03/2017
1.80
 909,066 1.77 1.83 1.77 0 0 0
15/03/2017
1.78
 194,310 1.80 1.80 1.77 0 0 0
14/03/2017
1.80
 544,721 1.77 1.80 1.77 0 0 0
13/03/2017
1.77
 683,915 1.74 1.80 1.74 0 0 0
10/03/2017
1.74
 482,775 1.78 1.80 1.74 0 0 0
09/03/2017
1.77
 568,416 1.73 1.80 1.73 0 0 0
08/03/2017
1.73
 199,900 1.73 1.76 1.73 0 0 0
07/03/2017
1.73
 344,484 1.73 1.76 1.72 0 0 0
06/03/2017
1.73
 231,920 1.70 1.73 1.70 0 0 0
03/03/2017
1.70
 411,000 1.73 1.73 1.70 0 0 0
02/03/2017
1.72
 333,560 1.73 1.73 1.70 0 0 0
01/03/2017
1.72
 355,469 1.73 1.74 1.70 0 0 0
28/02/2017
1.74
 303,410 1.77 1.77 1.74 0 0 0
27/02/2017
1.77
 279,460 1.74 1.77 1.73 0 0 0
24/02/2017
1.76
 187,115 1.78 1.78 1.76 0 0 0
23/02/2017
1.78
 170,280 1.80 1.81 1.77 0 0 0
22/02/2017
1.80
 660,767 1.76 1.84 1.76 0 0 0
21/02/2017
1.76
 189,710 1.77 1.78 1.76 0 0 0
20/02/2017
1.77
 123,602 1.74 1.77 1.73 0 0 0
17/02/2017
1.74
 215,985 1.73 1.76 1.72 0 0 0
16/02/2017
1.73
 285,900 1.72 1.74 1.72 0 0 0
15/02/2017
1.72
 158,650 1.72 1.74 1.72 0 0 0
14/02/2017
1.70
 280,490 1.74 1.76 1.70 0 0 0
13/02/2017
1.74
 589,920 1.66 1.76 1.66 0 0 0
10/02/2017
1.66
 245,850 1.69 1.72 1.66 0 0 0
09/02/2017
1.69
 208,131 1.68 1.72 1.68 0 0 0
08/02/2017
1.69
 173,870 1.70 1.70 1.69 0 0 0
07/02/2017
1.70
 383,000 1.69 1.72 1.65 0 0 0
06/02/2017
1.69
 254,530 1.70 1.70 1.66 0 0 0
03/02/2017
1.70
 189,820 1.66 1.72 1.63 0 0 0
02/02/2017
1.66
 298,211 1.73 1.73 1.65 0 0 0
25/01/2017
1.68
 175,410 1.69 1.77 1.66 0 0 0
24/01/2017
1.69
 123,600 1.69 1.70 1.68 0 0 0
23/01/2017
1.68
 172,723 1.72 1.72 1.68 0 0 0
20/01/2017
1.72
 174,600 1.76 1.76 1.72 0 0 0
19/01/2017
1.74
 341,298 1.72 1.76 1.70 0 0 0
18/01/2017
1.63
 322,710 1.77 1.78 1.63 0 0 0
17/01/2017
1.78
 56,277 1.74 1.78 1.73 0 0 0
16/01/2017
1.80
 52,013 1.81 1.81 1.77 0 0 0
13/01/2017
1.80
 516,150 1.78 1.81 1.77 0 0 0
12/01/2017
1.80
 597,718 1.74 1.80 1.74 0 0 0
11/01/2017
1.77
 591,713 1.81 1.81 1.74 0 0 0
10/01/2017
1.80
 348,112 1.81 1.83 1.80 0 0 0
09/01/2017
1.81
 395,786 1.81 1.84 1.81 0 0 0
06/01/2017
1.81
 318,419 1.81 1.84 1.81 0 0 0
05/01/2017
1.81
 265,883 1.81 1.83 1.80 0 0 0
04/01/2017
1.81
 177,734 1.81 1.83 1.80 0 0 0
03/01/2017
1.81
 264,452 1.78 1.81 1.78 0 0 0
30/12/2016
1.78
 100,458 1.78 1.78 1.77 0 0 0
29/12/2016
1.78
 454,376 1.77 1.80 1.76 0 0 0
28/12/2016
1.77
 297,450 1.77 1.78 1.76 0 0 0
27/12/2016
1.77
 247,400 1.76 1.77 1.74 0 0 0
26/12/2016
1.76
 164,819 1.73 1.76 1.73 0 0 0
23/12/2016
1.74
 578,719 1.76 1.76 1.73 0 0 0
22/12/2016
1.76
 232,150 1.73 1.76 1.73 0 0 0
21/12/2016
1.74
 414,550 1.73 1.78 1.73 0 0 0
20/12/2016
1.74
 771,225 1.76 1.78 1.74 0 0 0
19/12/2016
1.77
 995,100 1.73 1.80 1.72 0 0 0
16/12/2016
1.72
 470,675 1.66 1.73 1.65 0 0 0
15/12/2016
1.66
 561,777 1.63 1.66 1.62 0 0 0
14/12/2016
1.63
 136,900 1.63 1.65 1.62 0 0 0
13/12/2016
1.63
 215,400 1.61 1.63 1.61 0 0 0
12/12/2016
1.62
 222,970 1.63 1.65 1.61 0 0 0
09/12/2016
1.63
 238,485 1.62 1.63 1.61 0 0 0
08/12/2016
1.63
 254,365 1.59 1.63 1.59 0 0 0
07/12/2016
1.61
 210,350 1.57 1.61 1.57 0 0 0
06/12/2016
1.58
 255,500 1.59 1.59 1.57 0 0 0
05/12/2016
1.59
 244,000 1.58 1.59 1.57 0 0 0
02/12/2016
1.61
 253,577 1.58 1.61 1.58 0 0 0
01/12/2016
1.58
 356,160 1.58 1.59 1.57 0 0 0
30/11/2016
1.58
 132,510 1.57 1.58 1.55 0 0 0
29/11/2016
1.55
 123,640 1.57 1.58 1.55 0 0 0
28/11/2016
1.57
 147,035 1.59 1.59 1.57 0 0 0
25/11/2016
1.59
 149,080 1.61 1.61 1.59 0 0 0
24/11/2016
1.61
 103,150 1.62 1.62 1.61 0 0 0
23/11/2016
1.62
 278,600 1.59 1.62 1.59 0 0 0
22/11/2016
1.59
 290,796 1.58 1.62 1.58 0 0 0
21/11/2016
1.58
 285,023 1.61 1.61 1.57 0 0 0
18/11/2016
1.59
 168,388 1.63 1.63 1.59 0 0 0
17/11/2016
1.62
 192,434 1.63 1.63 1.61 0 0 0
16/11/2016
1.63
 188,265 1.65 1.66 1.63 0 0 0
15/11/2016
1.63
 464,559 1.66 1.66 1.62 0 0 0
14/11/2016
1.63
 202,011 1.68 1.68 1.61 0 0 0
11/11/2016
1.65
 197,782 1.68 1.68 1.63 0 0 0
10/11/2016
1.66
 265,700 1.63 1.70 1.63 0 0 0
09/11/2016
1.63
 307,100 1.68 1.68 1.58 0 0 0
08/11/2016
1.68
 72,850 1.68 1.69 1.66 0 0 0
07/11/2016
1.66
 149,800 1.63 1.68 1.59 0 0 0
04/11/2016
1.65
 151,140 1.63 1.68 1.63 0 0 0
03/11/2016
1.66
 280,790 1.68 1.69 1.63 0 0 0
02/11/2016
1.68
 291,157 1.72 1.72 1.65 0 0 0
01/11/2016
1.70
 99,810 1.72 1.73 1.70 0 0 0
31/10/2016
1.72
 221,510 1.76 1.77 1.72 0 0 0
28/10/2016
1.74
 219,252 1.76 1.77 1.74 0 0 0
27/10/2016
1.76
 87,100 1.76 1.77 1.74 0 0 0
26/10/2016
1.76
 448,239 1.77 1.84 1.74 0 0 0
25/10/2016
1.77
 204,355 1.80 1.80 1.76 0 0 0

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