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)
14/08/2015
1.94
 898,625 1.90 1.94 1.87 0 0 0
13/08/2015
1.91
 1,019,130 1.93 1.95 1.87 0 0 0
12/08/2015
1.93
 2,016,571 1.90 1.94 1.87 0 0 0
11/08/2015
1.90
 1,577,760 1.95 1.98 1.90 0 0 0
10/08/2015
1.94
 867,122 1.91 1.96 1.91 0 0 0
07/08/2015
1.89
 674,557 1.86 1.91 1.83 0 0 0
06/08/2015
1.87
 631,080 1.91 1.91 1.87 0 0 0
05/08/2015
1.91
 602,810 1.90 1.91 1.89 0 0 0
04/08/2015
1.87
 1,721,492 1.86 1.91 1.85 0 0 0
03/08/2015
1.86
 2,134,800 1.95 1.95 1.83 0 0 0
31/07/2015
1.95
 1,279,397 2.02 2.03 1.94 0 0 0
30/07/2015
2.02
 1,289,735 1.96 2.03 1.96 0 0 0
29/07/2015
1.98
 960,708 1.99 2.02 1.96 0 0 0
28/07/2015
1.99
 2,025,190 2.06 2.10 1.99 0 0 0
27/07/2015
2.06
 2,937,088 2.02 2.13 2.00 0 0 0
24/07/2015
2.00
 2,144,179 1.94 2.02 1.91 0 0 0
23/07/2015
1.94
 3,369,800 1.93 2.02 1.91 0 0 0
22/07/2015
1.93
 2,140,591 1.79 1.93 1.78 0 0 0
21/07/2015
1.81
 1,875,975 1.82 1.85 1.78 0 0 0
20/07/2015
1.83
 882,915 1.87 1.87 1.81 0 0 0
17/07/2015
1.87
 1,381,728 1.87 1.90 1.85 0 0 0
16/07/2015
1.89
 1,064,772 1.86 1.89 1.83 0 0 0
15/07/2015
1.86
 2,155,172 1.87 1.90 1.86 0 0 0
14/07/2015
1.87
 2,863,165 1.83 1.91 1.82 0 0 0
13/07/2015
1.82
 934,860 1.82 1.86 1.81 0 0 0
10/07/2015
1.82
 1,867,623 1.86 1.90 1.82 0 0 0
09/07/2015
1.85
 2,111,155 1.78 1.85 1.75 0 0 0
08/07/2015
1.78
 3,059,899 1.87 1.89 1.78 0 0 0
07/07/2015
1.89
 1,790,893 1.94 1.94 1.89 0 0 0
06/07/2015
1.91
 2,580,109 1.86 1.91 1.86 0 0 0
03/07/2015
1.86
 2,443,535 1.89 1.94 1.86 0 0 0
02/07/2015
1.87
 1,803,155 1.86 1.90 1.85 0 0 0
01/07/2015
1.86
 2,426,982 1.85 1.93 1.83 0 0 0
30/06/2015
1.83
 1,843,604 1.93 1.95 1.83 0 0 0
29/06/2015
1.94
 3,491,140 1.89 1.94 1.87 0 0 0
26/06/2015
1.90
 6,187,956 1.78 1.95 1.78 0 0 0
25/06/2015
1.81
 1,115,552 1.79 1.82 1.75 0 0 0
24/06/2015
1.79
 2,058,970 1.77 1.81 1.75 0 0 0
23/06/2015
1.75
 798,692 1.79 1.79 1.75 0 0 0
22/06/2015
1.78
 989,037 1.79 1.81 1.77 0 0 0
19/06/2015
1.79
 1,343,831 1.83 1.87 1.78 0 0 0
18/06/2015
1.81
 2,434,662 1.75 1.83 1.75 0 0 0
17/06/2015
1.74
 2,895,208 1.74 1.79 1.69 0 0 0
16/06/2015
1.75
 1,295,830 1.81 1.82 1.74 0 0 0
15/06/2015
1.81
 4,114,427 1.74 1.86 1.72 0 0 0
12/06/2015
1.72
 4,486,263 1.61 1.74 1.60 0 0 0
11/06/2015
1.58
 1,365,631 1.56 1.61 1.56 0 0 0
10/06/2015
1.55
 722,550 1.53 1.57 1.52 0 0 0
09/06/2015
1.53
 712,300 1.57 1.60 1.53 0 0 0
08/06/2015
1.57
 994,116 1.60 1.64 1.57 0 0 0
05/06/2015
1.58
 1,064,500 1.56 1.61 1.52 0 0 0
04/06/2015
1.53
 741,885 1.57 1.58 1.53 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2015
1.56
 949,077 1.53 1.57 1.53 0 0 0
02/06/2015
1.52
 1,351,390 1.51 1.54 1.49 0 0 0
01/06/2015
1.51
 458,611 1.53 1.53 1.49 0 0 0
29/05/2015
1.51
 857,455 1.53 1.53 1.47 0 0 0
28/05/2015
1.52
 1,255,883 1.47 1.54 1.47 0 0 0
27/05/2015
1.48
 455,480 1.48 1.51 1.46 0 0 0
26/05/2015
1.47
 665,568 1.48 1.51 1.46 0 0 0
25/05/2015
1.48
 709,314 1.46 1.49 1.44 0 0 0
22/05/2015
1.46
 532,125 1.46 1.47 1.43 0 0 0
21/05/2015
1.46
 1,536,615 1.42 1.48 1.39 0 0 0
20/05/2015
1.41
 1,756,247 1.31 1.41 1.29 0 0 0
19/05/2015
1.28
 212,218 1.28 1.31 1.27 0 0 0
18/05/2015
1.28
 468,840 1.32 1.33 1.26 0 0 0
15/05/2015
1.33
 565,410 1.32 1.36 1.32 0 0 0
14/05/2015
1.32
 214,800 1.32 1.33 1.31 0 0 0
13/05/2015
1.32
 288,813 1.29 1.32 1.27 0 0 0
12/05/2015
1.28
 304,600 1.31 1.31 1.27 0 0 0
11/05/2015
1.31
 270,785 1.31 1.32 1.29 0 0 0
08/05/2015
1.31
 213,346 1.28 1.31 1.28 0 0 0
07/05/2015
1.28
 325,810 1.26 1.29 1.26 0 0 0
06/05/2015
1.27
 235,532 1.29 1.29 1.26 0 0 0
05/05/2015
1.28
 484,318 1.14 1.29 1.14 0 0 0
04/05/2015
1.27
 914,975 1.34 1.34 1.27 0 0 0
27/04/2015
1.33
 387,163 1.37 1.37 1.33 0 0 0
24/04/2015
1.37
 246,212 1.38 1.39 1.36 0 0 0
23/04/2015
1.37
 304,660 1.36 1.38 1.36 0 0 0
22/04/2015
1.34
 620,959 1.38 1.38 1.34 0 0 0
21/04/2015
1.38
 315,521 1.38 1.39 1.37 0 0 0
20/04/2015
1.38
 299,333 1.39 1.41 1.37 0 0 0
17/04/2015
1.39
 911,740 1.41 1.42 1.39 0 0 0
16/04/2015
1.41
 564,530 1.39 1.41 1.37 0 0 0
15/04/2015
1.37
 336,922 1.37 1.38 1.36 0 0 0
14/04/2015
1.36
 326,968 1.39 1.39 1.36 0 0 0
13/04/2015
1.37
 198,145 1.41 1.42 1.37 0 0 0
10/04/2015
1.41
 726,768 1.37 1.42 1.37 0 0 0
09/04/2015
1.36
 349,183 1.34 1.37 1.33 0 0 0
08/04/2015
1.33
 141,655 1.34 1.36 1.33 0 0 0
07/04/2015
1.33
 263,924 1.33 1.36 1.32 0 0 0
06/04/2015
1.32
 535,740 1.34 1.36 1.32 0 0 0
03/04/2015
1.34
 99,862 1.34 1.36 1.33 0 0 0
02/04/2015
1.34
 333,750 1.32 1.34 1.31 0 0 0
01/04/2015
1.32
 363,674 1.36 1.37 1.31 0 0 0
31/03/2015
1.36
 192,875 1.36 1.37 1.34 0 0 0
30/03/2015
1.33
 249,470 1.37 1.37 1.33 0 0 0
27/03/2015
1.36
 170,540 1.38 1.39 1.36 0 0 0
26/03/2015
1.37
 388,650 1.37 1.38 1.36 0 0 0
25/03/2015
1.37
 224,166 1.36 1.38 1.36 0 0 0
24/03/2015
1.37
 509,661 1.38 1.39 1.36 0 0 0

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