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)
05/01/2016
1.51
 246,110 1.66 1.66 1.48 0 0 0
04/01/2016
1.52
 902,700 1.68 1.68 1.52 0 0 0
31/12/2015
1.58
 517,750 1.58 1.58 1.55 0 0 0
30/12/2015
1.58
 742,103 1.62 1.62 1.56 0 0 0
29/12/2015
1.56
 1,203,871 1.48 1.57 1.48 0 0 0
28/12/2015
1.48
 597,000 1.49 1.52 1.48 0 0 0
25/12/2015
1.48
 445,840 1.51 1.52 1.45 0 0 0
24/12/2015
1.48
 565,996 1.51 1.51 1.45 0 0 0
23/12/2015
1.44
 795,610 1.49 1.51 1.44 0 0 0
22/12/2015
1.48
 685,010 1.53 1.55 1.48 0 0 0
21/12/2015
1.51
 664,400 1.55 1.56 1.51 0 0 0
18/12/2015
1.55
 362,370 1.57 1.60 1.53 0 0 0
17/12/2015
1.57
 527,500 1.60 1.61 1.56 0 0 0
16/12/2015
1.58
 797,800 1.58 1.61 1.56 0 0 0
15/12/2015
1.56
 323,750 1.58 1.60 1.55 0 0 0
14/12/2015
1.57
 226,600 1.62 1.62 1.57 0 0 0
11/12/2015
1.60
 224,000 1.62 1.62 1.60 0 0 0
10/12/2015
1.60
 180,560 1.65 1.65 1.60 0 0 0
09/12/2015
1.64
 224,770 1.68 1.68 1.64 0 0 0
08/12/2015
1.68
 442,100 1.64 1.68 1.62 0 0 0
07/12/2015
1.65
 87,490 1.68 1.68 1.64 0 0 0
04/12/2015
1.68
 163,100 1.65 1.68 1.64 0 0 0
03/12/2015
1.65
 454,540 1.66 1.70 1.65 0 0 0
02/12/2015
1.65
 567,550 1.70 1.70 1.65 0 0 0
01/12/2015
1.66
 264,850 1.70 1.72 1.66 0 0 0
30/11/2015
1.69
 474,450 1.73 1.73 1.69 0 0 0
27/11/2015
1.73
 450,210 1.74 1.75 1.72 0 0 0
26/11/2015
1.74
 425,150 1.78 1.78 1.74 0 0 0
25/11/2015
1.77
 463,400 1.77 1.79 1.75 0 0 0
24/11/2015
1.79
 387,265 1.81 1.81 1.75 0 0 0
23/11/2015
1.78
 775,532 1.75 1.79 1.74 0 0 0
20/11/2015
1.74
 327,060 1.72 1.75 1.70 0 0 0
19/11/2015
1.72
 183,822 1.74 1.75 1.72 0 0 0
18/11/2015
1.74
 268,515 1.74 1.77 1.73 0 0 0
17/11/2015
1.73
 210,400 1.74 1.75 1.73 0 0 0
16/11/2015
1.73
 177,260 1.77 1.77 1.73 0 0 0
13/11/2015
1.77
 393,195 1.77 1.78 1.75 0 0 0
12/11/2015
1.77
 468,100 1.77 1.78 1.73 0 0 0
11/11/2015
1.75
 461,969 1.78 1.79 1.75 0 0 0
10/11/2015
1.77
 271,910 1.78 1.81 1.77 0 0 0
09/11/2015
1.81
 204,305 1.81 1.81 1.78 0 0 0
06/11/2015
1.81
 182,030 1.85 1.85 1.81 0 0 0
05/11/2015
1.85
 796,600 1.83 1.86 1.83 0 0 0
04/11/2015
1.83
 1,313,720 1.82 1.87 1.82 0 0 0
03/11/2015
1.82
 538,335 1.78 1.82 1.77 0 0 0
02/11/2015
1.78
 425,950 1.81 1.83 1.75 0 0 0
30/10/2015
1.81
 215,070 1.83 1.83 1.81 0 0 0
29/10/2015
1.82
 2,005,850 1.78 1.82 1.78 0 0 0
28/10/2015
1.78
 466,700 1.79 1.81 1.77 0 0 0
27/10/2015
1.79
 1,403,250 1.75 1.81 1.74 0 0 0
26/10/2015
1.77
 417,190 1.77 1.78 1.74 0 0 0
23/10/2015
1.75
 1,113,604 1.75 1.79 1.75 0 0 0
22/10/2015
1.75
 1,053,741 1.69 1.75 1.69 0 0 0
21/10/2015
1.69
 586,510 1.52 1.73 1.52 0 0 0
20/10/2015
1.68
 1,328,965 1.74 1.75 1.68 0 0 0
19/10/2015
1.74
 854,540 1.73 1.77 1.73 0 0 0
16/10/2015
1.75
 499,466 1.75 1.77 1.74 0 0 0
15/10/2015
1.74
 1,323,830 1.72 1.77 1.70 0 0 0
14/10/2015
1.72
 765,560 1.73 1.75 1.72 0 0 0
13/10/2015
1.73
 729,701 1.73 1.75 1.72 0 0 0
12/10/2015
1.73
 2,239,702 1.72 1.78 1.72 0 0 0
09/10/2015
1.72
 1,084,280 1.57 1.77 1.57 0 0 0
08/10/2015
1.74
 703,200 1.75 1.78 1.72 0 0 0
07/10/2015
1.73
 1,271,921 1.75 1.77 1.73 0 0 0
06/10/2015
1.75
 2,524,420 1.69 1.77 1.68 0 0 0
05/10/2015
1.65
 1,001,470 1.64 1.66 1.62 0 0 0
02/10/2015
1.61
 964,250 1.62 1.64 1.61 0 0 0
01/10/2015
1.61
 755,900 1.65 1.68 1.61 0 0 0
30/09/2015
1.65
 951,800 1.66 1.70 1.65 0 0 0
29/09/2015
1.65
 2,807,236 1.68 1.68 1.62 0 0 0
28/09/2015
1.68
 1,601,731 1.73 1.77 1.68 0 0 0
25/09/2015
1.73
 789,240 1.78 1.78 1.73 0 0 0
24/09/2015
1.77
 853,810 1.79 1.79 1.77 0 0 0
23/09/2015
1.78
 675,200 1.78 1.79 1.77 0 0 0
22/09/2015
1.78
 523,548 1.79 1.82 1.78 0 0 0
21/09/2015
1.79
 770,803 1.78 1.81 1.77 0 0 0
18/09/2015
1.77
 2,060,187 1.77 1.81 1.75 0 0 0
17/09/2015
1.73
 791,010 1.79 1.79 1.73 0 0 0
16/09/2015
1.78
 532,846 1.78 1.79 1.75 0 0 0
15/09/2015
1.77
 994,260 1.75 1.79 1.75 0 0 0
14/09/2015
1.75
 967,800 1.82 1.83 1.75 0 0 0
11/09/2015
1.81
 720,660 1.82 1.85 1.81 0 0 0
10/09/2015
1.83
 1,314,767 1.83 1.87 1.82 0 0 0
09/09/2015
1.85
 1,200,040 1.86 1.89 1.85 0 0 0
08/09/2015
1.85
 1,206,355 1.79 1.85 1.77 0 0 0
07/09/2015
1.79
 585,400 1.79 1.83 1.79 0 0 0
04/09/2015
1.81
 1,436,468 1.83 1.83 1.79 0 0 0
03/09/2015
1.79
 1,944,662 1.89 1.89 1.79 0 0 0
01/09/2015
1.87
 1,050,700 1.90 1.93 1.87 0 0 0
31/08/2015
1.89
 2,946,820 1.90 1.94 1.86 0 0 0
28/08/2015
1.87
 3,713,760 1.81 1.93 1.81 0 0 0
27/08/2015
1.81
 1,757,125 1.81 1.83 1.79 0 0 0
26/08/2015
1.79
 1,691,450 1.70 1.82 1.70 0 0 0
25/08/2015
1.70
 1,123,395 1.55 1.78 1.55 0 0 0
24/08/2015
1.72
 2,398,130 1.89 1.89 1.72 0 0 0
21/08/2015
1.90
 1,711,365 1.91 1.91 1.81 0 0 0
20/08/2015
1.93
 1,029,550 1.99 2.02 1.93 0 0 0
19/08/2015
1.98
 2,864,820 1.89 1.99 1.83 0 0 0
18/08/2015
1.89
 2,365,680 1.87 1.90 1.82 0 0 0
17/08/2015
1.87
 884,299 1.94 1.95 1.85 0 0 0

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