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)
24/10/2016
1.80
 239,261 1.81 1.81 1.78 0 0 0
21/10/2016
1.81
 476,750 1.84 1.87 1.80 0 0 0
20/10/2016
1.83
 463,969 1.81 1.87 1.81 0 0 0
19/10/2016
1.83
 191,810 1.81 1.83 1.80 0 0 0
18/10/2016
1.80
 125,503 1.83 1.83 1.78 0 0 0
17/10/2016
1.83
 158,493 1.83 1.84 1.78 0 0 0
14/10/2016
1.81
 215,862 1.83 1.84 1.80 0 0 0
13/10/2016
1.84
 184,410 1.80 1.84 1.78 0 0 0
12/10/2016
1.80
 285,853 1.81 1.83 1.77 0 0 0
11/10/2016
1.81
 393,710 1.81 1.84 1.77 0 0 0
10/10/2016
1.83
 201,305 1.87 1.87 1.83 0 0 0
07/10/2016
1.85
 505,860 1.88 1.88 1.84 0 0 0
06/10/2016
1.87
 248,260 1.91 1.92 1.87 0 0 0
05/10/2016
1.89
 275,935 1.89 1.92 1.88 0 0 0
04/10/2016
1.89
 582,054 1.96 1.98 1.84 0 0 0
03/10/2016
1.96
 827,160 1.91 1.98 1.91 0 0 0
30/09/2016
1.91
 339,035 1.88 1.93 1.88 0 0 0
29/09/2016
1.88
 302,956 1.91 1.91 1.87 0 0 0
28/09/2016
1.89
 1,322,570 1.80 1.91 1.80 0 0 0
27/09/2016
1.78
 158,440 1.81 1.81 1.78 0 0 0
26/09/2016
1.81
 83,470 1.78 1.81 1.77 0 0 0
23/09/2016
1.80
 264,505 1.83 1.83 1.78 0 0 0
22/09/2016
1.81
 388,482 1.81 1.84 1.80 0 0 0
21/09/2016
1.81
 552,830 1.77 1.81 1.76 0 0 0
20/09/2016
1.77
 270,640 1.74 1.77 1.73 0 0 0
19/09/2016
1.74
 227,670 1.72 1.76 1.72 0 0 0
16/09/2016
1.72
 111,700 1.72 1.73 1.70 0 0 0
15/09/2016
1.72
 193,000 1.76 1.76 1.72 0 0 0
14/09/2016
1.74
 358,910 1.74 1.78 1.74 0 0 0
13/09/2016
1.78
 248,000 1.76 1.80 1.76 0 0 0
12/09/2016
1.76
 388,160 1.80 1.80 1.73 0 0 0
09/09/2016
1.80
 1,115,689 1.77 1.83 1.76 0 0 0
08/09/2016
1.76
 590,764 1.70 1.78 1.70 0 0 0
07/09/2016
1.72
 95,960 1.72 1.73 1.70 0 0 0
06/09/2016
1.73
 297,250 1.69 1.73 1.69 0 0 0
05/09/2016
1.70
 282,700 1.73 1.73 1.70 0 0 0
01/09/2016
1.73
 152,750 1.72 1.73 1.70 0 0 0
31/08/2016
1.72
 221,050 1.72 1.74 1.72 0 0 0
30/08/2016
1.72
 148,530 1.70 1.73 1.70 0 0 0
29/08/2016
1.70
 310,100 1.74 1.74 1.70 0 0 0
26/08/2016
1.72
 452,235 1.70 1.77 1.70 0 0 0
25/08/2016
1.70
 137,518 1.73 1.73 1.70 0 0 0
24/08/2016
1.74
 58,900 1.74 1.74 1.73 0 0 0
23/08/2016
1.73
 292,700 1.72 1.73 1.70 0 0 0
22/08/2016
1.72
 116,800 1.74 1.74 1.72 0 0 0
19/08/2016
1.74
 594,750 1.78 1.78 1.73 0 0 0
18/08/2016
1.78
 589,612 1.78 1.80 1.77 0 0 0
17/08/2016
1.78
 209,605 1.77 1.78 1.76 0 0 0
16/08/2016
1.78
 816,749 1.72 1.78 1.72 0 0 0
15/08/2016
1.72
 257,250 1.70 1.73 1.69 0 0 0
12/08/2016
1.70
 240,876 1.74 1.76 1.70 0 0 0
11/08/2016
1.74
 433,351 1.72 1.74 1.72 0 0 0
10/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2016
1.72
 236,225 1.74 1.74 1.70 0 0 0
09/08/2016
1.69
 242,825 1.69 1.70 1.68 0 0 0
08/08/2016
1.68
 386,850 1.68 1.70 1.65 0 0 0
05/08/2016
1.68
 545,860 1.66 1.68 1.62 0 0 0
04/08/2016
1.66
 309,983 1.69 1.73 1.65 0 0 0
03/08/2016
1.70
 157,302 1.72 1.73 1.69 0 0 0
02/08/2016
1.70
 441,402 1.73 1.73 1.70 0 0 0
01/08/2016
1.75
 420,392 1.74 1.77 1.74 0 0 0
29/07/2016
1.75
 502,110 1.75 1.78 1.74 0 0 0
28/07/2016
1.75
 614,428 1.74 1.79 1.70 0 0 0
27/07/2016
1.72
 273,050 1.70 1.74 1.70 0 0 0
26/07/2016
1.72
 340,506 1.74 1.74 1.68 0 0 0
25/07/2016
1.72
 383,915 1.73 1.77 1.72 0 0 0
22/07/2016
1.73
 1,114,515 1.74 1.75 1.69 0 0 0
21/07/2016
1.77
 880,250 1.81 1.81 1.75 0 0 0
20/07/2016
1.81
 660,230 1.82 1.86 1.79 0 0 0
19/07/2016
1.82
 2,037,490 1.78 1.87 1.78 0 0 0
18/07/2016
1.79
 673,000 1.79 1.81 1.77 0 0 0
15/07/2016
1.78
 509,934 1.77 1.79 1.73 0 0 0
14/07/2016
1.77
 1,527,270 1.81 1.85 1.77 0 0 0
13/07/2016
1.79
 1,235,931 1.78 1.83 1.78 0 0 0
12/07/2016
1.78
 1,786,294 1.69 1.79 1.69 0 0 0
11/07/2016
1.69
 1,441,500 1.77 1.83 1.69 0 0 0
08/07/2016
1.77
 1,778,149 1.78 1.86 1.73 0 0 0
07/07/2016
1.79
 1,330,897 1.73 1.79 1.70 0 0 0
06/07/2016
1.72
 440,747 1.73 1.75 1.68 0 0 0
05/07/2016
1.73
 1,480,025 1.82 1.82 1.70 0 0 0
04/07/2016
1.68
 2,021,860 1.55 1.68 1.55 0 0 0
01/07/2016
1.53
 772,505 1.53 1.55 1.52 0 0 0
30/06/2016
1.53
 769,322 1.49 1.56 1.49 0 0 0
29/06/2016
1.49
 980,210 1.51 1.52 1.49 0 0 0
28/06/2016
1.49
 469,748 1.48 1.49 1.48 0 0 0
27/06/2016
1.48
 581,522 1.48 1.49 1.45 0 0 0
24/06/2016
1.48
 1,810,428 1.56 1.56 1.41 0 0 0
23/06/2016
1.57
 295,622 1.56 1.57 1.56 0 0 0
22/06/2016
1.56
 383,110 1.58 1.58 1.56 0 0 0
21/06/2016
1.58
 512,950 1.60 1.62 1.58 0 0 0
20/06/2016
1.60
 463,355 1.60 1.60 1.58 0 0 0
17/06/2016
1.58
 773,923 1.61 1.61 1.57 0 0 0
16/06/2016
1.62
 680,140 1.65 1.66 1.62 0 0 0
15/06/2016
1.65
 933,407 1.65 1.65 1.61 0 0 0
14/06/2016
1.65
 593,752 1.61 1.65 1.61 0 0 0
13/06/2016
1.64
 1,017,930 1.65 1.65 1.60 0 0 0
10/06/2016
1.65
 1,766,827 1.62 1.66 1.60 0 0 0
09/06/2016
1.60
 1,997,542 1.58 1.64 1.55 0 0 0
08/06/2016
1.56
 1,578,700 1.53 1.57 1.53 0 0 0
07/06/2016
1.53
 613,248 1.53 1.56 1.52 0 0 0
06/06/2016
1.53
 687,396 1.56 1.57 1.53 0 0 0

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