Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	18.76	13,044,800	19.39	19.44	18.76	0	0	0
08/01/2026	19.24	17,977,800	19.05	19.29	18.76	0	0	0
07/01/2026	18.76	11,587,900	18.27	18.76	18.17	0	0	0
06/01/2026	18.13	12,230,300	18.27	18.51	17.79	0	0	0
05/01/2026	18.17	21,102,600	18.90	19.00	17.79	0	0	0
31/12/2025	18.90	9,532,900	19.15	19.24	18.81	0	0	0
30/12/2025	19.15	8,305,800	19.20	19.44	18.95	0	0	0
29/12/2025	19.24	8,883,400	19.44	19.49	19.00	0	0	0
26/12/2025	19.44	22,010,800	19.20	19.58	18.71	0	0	0
25/12/2025	19.44	16,156,400	19.73	19.97	19.44	0	0	0
24/12/2025	19.83	21,899,400	19.29	19.83	19.10	0	0	0
23/12/2025	19.39	18,711,700	19.44	19.54	18.95	0	0	0
22/12/2025	19.44	20,667,800	19.44	19.44	19.05	0	0	0
19/12/2025	19.29	26,362,600	18.86	19.29	18.71	0	0	0
18/12/2025	18.81	21,201,100	18.37	18.95	18.27	0	0	0
17/12/2025	18.32	16,161,700	18.37	18.66	18.22	0	0	0
16/12/2025	18.37	17,912,200	17.20	18.37	16.96	0	0	0
15/12/2025	17.20	9,804,800	17.20	17.45	17.01	0	0	0
12/12/2025	17.01	16,560,100	18.13	18.27	17.01	0	0	0
11/12/2025	18.08	7,543,600	18.17	18.37	17.98	0	0	0
10/12/2025	18.08	7,770,200	18.17	18.47	18.03	0	0	0
09/12/2025	18.08	14,823,700	18.17	18.32	17.74	0	0	0
08/12/2025	18.17	7,743,000	18.47	18.61	18.17	0	0	0
05/12/2025	18.47	11,084,900	18.86	18.90	18.47	0	0	0
04/12/2025	18.76	15,517,800	18.66	19.15	18.61	0	0	0
03/12/2025	18.47	10,171,200	18.27	18.56	18.17	0	0	0
02/12/2025	18.17	13,453,100	17.74	18.37	17.69	0	0	0
01/12/2025	17.69	9,607,400	18.08	18.08	17.69	0	0	0
28/11/2025	17.88	8,872,800	18.27	18.32	17.88	0	0	0
27/11/2025	18.22	11,455,300	18.37	18.61	18.22	0	0	0
26/11/2025	18.27	16,306,700	17.88	18.66	17.79	0	0	0
25/11/2025	17.69	21,919,800	18.47	18.56	17.64	0	0	0
24/11/2025	18.27	10,557,300	18.71	18.90	18.27	0	0	0
21/11/2025	18.56	11,627,300	18.76	18.76	18.42	0	0	0
20/11/2025	18.81	8,631,000	19.00	19.05	18.76	0	0	0
19/11/2025	18.86	24,710,400	19.58	19.63	18.86	0	0	0
18/11/2025	19.58	22,820,500	19.49	19.92	19.44	0	0	0
17/11/2025	19.34	13,473,800	19.20	19.39	19.05	0	0	0
14/11/2025	19.10	11,523,700	19.00	19.39	18.86	0	0	0
13/11/2025	19.05	9,059,900	19.39	19.39	18.95	0	0	0
12/11/2025	19.34	19,016,600	19.05	19.54	18.86	0	0	0
11/11/2025	18.86	9,953,400	18.86	18.95	18.51	0	0	0
10/11/2025	18.51	16,717,900	18.37	19.15	18.22	0	0	0
07/11/2025	18.37	17,842,900	19.00	19.20	18.32	0	0	0
06/11/2025	19.05	11,663,500	19.49	19.49	18.95	0	0	0
05/11/2025	19.39	10,954,000	19.58	19.78	19.39	0	0	0
04/11/2025	19.54	26,953,700	18.27	19.54	18.27	0	0	0
03/11/2025	18.27	29,549,500	19.49	19.63	18.27	0	0	0
31/10/2025	19.49	15,033,600	19.44	19.78	19.34	0	0	0
30/10/2025	19.44	17,970,700	20.12	20.12	19.44	0	0	0
29/10/2025	19.92	14,111,600	20.26	20.31	19.92	0	0	0
28/10/2025	20.17	17,415,200	19.58	20.22	19.44	0	0	0
27/10/2025	19.54	19,760,300	20.02	20.41	19.39	0	0	0
24/10/2025	19.63	30,195,100	19.73	20.07	19.29	0	0	0
23/10/2025	19.92	18,295,700	20.51	20.70	19.92	0	0	0
22/10/2025	20.36	32,394,700	20.80	20.80	19.44	0	0	0
21/10/2025	20.46	52,873,100	21.19	21.77	19.88	0	0	0
20/10/2025	21.33	33,639,500	22.84	23.13	21.33	0	0	0
17/10/2025	22.89	39,797,600	23.37	23.81	22.84	0	0	0
16/10/2025	23.13	27,751,600	23.03	23.23	22.69	0	0	0
15/10/2025	22.84	19,137,300	22.84	23.13	22.65	0	0	0
14/10/2025	22.69	43,197,000	23.57	23.86	22.65	0	0	0
13/10/2025	23.03	28,622,300	22.79	23.23	22.45	0	0	0
10/10/2025	22.99	24,181,500	23.08	23.57	22.84	0	0	0
09/10/2025	22.84	26,791,500	23.33	23.33	22.69	0	0	0
08/10/2025	23.18	40,698,200	23.96	23.96	22.94	0	0	0
07/10/2025	23.03	38,612,600	23.33	23.57	23.03	0	0	0
06/10/2025	22.84	34,583,200	21.77	22.84	21.67	0	0	0
03/10/2025	21.38	17,538,400	21.38	21.87	21.24	0	0	0
02/10/2025	21.53	13,030,500	22.21	22.31	21.53	0	0	0
01/10/2025	21.97	16,958,900	22.11	22.45	21.92	0	0	0
30/09/2025	21.82	20,975,500	21.53	22.16	21.33	0	0	0
29/09/2025	21.53	17,837,200	21.67	21.82	21.19	0	0	0
26/09/2025	21.67	22,705,800	22.16	22.26	21.48	0	0	0
25/09/2025	22.21	26,783,700	22.55	22.69	22.11	0	0	0
24/09/2025	22.45	20,731,600	21.67	22.45	21.38	0	0	0
23/09/2025	21.63	14,683,000	21.67	22.21	21.63	0	0	0
22/09/2025	21.53	38,912,000	22.16	22.26	21.24	0	0	0
19/09/2025	22.06	38,863,800	22.84	22.94	22.06	0	0	0
18/09/2025	22.69	30,119,200	22.94	23.03	22.35	0	0	0
17/09/2025	22.74	21,247,400	23.42	23.52	22.74	0	0	0
16/09/2025	23.42	29,631,800	24.49	24.49	23.33	0	0	0
15/09/2025	23.91	23,776,400	23.47	23.96	23.42	0	0	0
12/09/2025	23.23	16,226,100	23.47	23.57	23.18	0	0	0
11/09/2025	23.28	39,705,200	23.42	23.71	22.16	0	0	0
10/09/2025	23.52	18,392,200	24.10	24.25	23.47	0	0	0
09/09/2025	23.81	28,517,100	23.81	23.81	22.99	0	0	0
08/09/2025	23.37	63,977,600	24.01	24.78	23.37	0	0	0
05/09/2025	24.30	58,546,400	26.34	26.58	24.30	0	0	0
04/09/2025	26.05	30,466,400	26.14	26.29	25.56	0	0	0
03/09/2025	26.05	36,060,000	25.85	26.48	25.37	0	0	0
29/08/2025	25.61	75,937,800	24.35	25.61	24.35	0	0	0
28/08/2025	23.96	40,025,400	23.33	24.15	22.94	0	0	0
27/08/2025	23.13	55,857,600	22.84	23.76	22.60	0	0	0
26/08/2025	22.35	30,063,100	20.90	22.35	20.70	0	0	0
25/08/2025	20.90	33,770,600	22.16	22.55	20.60	0	0	0
22/08/2025	21.82	49,191,000	22.94	23.23	21.82	0	0	0
21/08/2025	23.42	47,660,400	23.47	24.20	23.37	0	0	0
20/08/2025	23.42	54,224,200	23.91	23.96	22.45	0	0	0
19/08/2025	24.05	49,933,300	23.62	24.39	23.42	0	0	0

Page:
<<
2
3
4
>>

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	13.10 16.35 13.10
2 tháng (2026-08-05)	-3.65	-21.53%	394,588,600	-2,413,430	0	13.10 17.05 13.10
3 tháng (2026-07-06)	-4.90	-26.92%	730,679,900	-2,413,430	0	13.10 18.75 13.10
6 tháng (2026-04-07)	-2.75	-17.13%	1,607,294,900	-2,413,430	0	13.10 18.75 13.10
12 tháng (2025-10-09)	-10.20	-43.40%	3,593,039,500	-2,413,430	0	13.10 23.80 13.10
24 tháng (2024-10-14)	-1.39	-9.44%	8,991,108,200	-2,413,430	0	10.91 26.80 13.10
36 tháng (2023-10-20)	-3.13	-19.05%	13,670,440,900	-2,413,430	0	10.91 26.80 13.10
60 tháng (2021-11-01)	-6.05	-31.27%	23,712,379,900	-2,413,430	0	8 28.65 13.10

CTCP Chứng khoán VNDirect (vnd)

THỐNG KÊ GIAO DỊCH