CTCP Chứng khoán VNDirect (vnd)

15.20
0.40
(2.70%)
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
(2026-08-19) 		-0.95 -6.03% 230,470,700 -4,666,500 0
14.50
19.30
15.20
2 tháng
(2026-07-20) 		-2.40 -13.95% 484,536,700 -4,666,500 0
14.50
19.30
15.20
3 tháng
(2026-06-22) 		-3.25 -18.01% 815,199,000 -4,666,500 0
14.50
19.30
15.20
6 tháng
(2026-03-23) 		0.50 3.50% 1,743,712,500 -4,666,500 0
14.30
19.30
15.20
12 tháng
(2025-09-23) 		-7.45 -33.48% 3,956,232,300 -4,666,500 0
14.30
23.85
15.20
24 tháng
(2024-09-30) 		0.02 0.11% 9,395,360,300 -4,666,500 0
10.91
26.80
15.20
36 tháng
(2023-10-04) 		-1.96 -11.69% 14,510,518,700 -4,666,500 0
10.91
26.80
15.20
60 tháng
(2021-10-14) 		-2 -11.88% 24,523,141,300 24,718,558 21.9
8
28.65
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
17.50
 16,560,100 18.65 18.80 17.50 0 0 0
11/12/2025
18.60
 7,543,600 18.70 18.90 18.50 0 0 0
10/12/2025
18.60
 7,770,200 18.70 19 18.55 0 0 0
09/12/2025
18.60
 14,823,700 18.70 18.85 18.25 0 0 0
08/12/2025
18.70
 7,743,000 19 19.15 18.70 0 0 0
05/12/2025
19
 11,084,900 19.40 19.45 19 0 0 0
04/12/2025
19.30
 15,517,800 19.20 19.70 19.15 0 0 0
03/12/2025
19
 10,171,200 18.80 19.10 18.70 0 0 0
02/12/2025
18.70
 13,453,100 18.25 18.90 18.20 0 0 0
01/12/2025
18.20
 9,607,400 18.60 18.60 18.20 0 0 0
28/11/2025
18.40
 8,872,800 18.80 18.85 18.40 0 0 0
27/11/2025
18.75
 11,455,300 18.90 19.15 18.75 0 0 0
26/11/2025
18.80
 16,306,700 18.40 19.20 18.30 0 0 0
25/11/2025
18.20
 21,919,800 19 19.10 18.15 0 0 0
24/11/2025
18.80
 10,557,300 19.25 19.45 18.80 0 0 0
21/11/2025
19.10
 11,627,300 19.30 19.30 18.95 0 0 0
20/11/2025
19.35
 8,631,000 19.55 19.60 19.30 0 0 0
19/11/2025
19.40
 24,710,400 20.15 20.20 19.40 0 0 0
18/11/2025
20.15
 22,820,500 20.05 20.50 20 0 0 0
17/11/2025
19.90
 13,473,800 19.75 19.95 19.60 0 0 0
14/11/2025
19.65
 11,523,700 19.55 19.95 19.40 0 0 0
13/11/2025
19.60
 9,059,900 19.95 19.95 19.50 0 0 0
12/11/2025
19.90
 19,016,600 19.60 20.10 19.40 0 0 0
11/11/2025
19.40
 9,953,400 19.40 19.50 19.05 0 0 0
10/11/2025
19.05
 16,717,900 18.90 19.70 18.75 0 0 0
07/11/2025
18.90
 17,842,900 19.55 19.75 18.85 0 0 0
06/11/2025
19.60
 11,663,500 20.05 20.05 19.50 0 0 0
05/11/2025
19.95
 10,954,000 20.15 20.35 19.95 0 0 0
04/11/2025
20.10
 26,953,700 18.80 20.10 18.80 0 0 0
03/11/2025
18.80
 29,549,500 20.05 20.20 18.80 0 0 0
31/10/2025
20.05
 15,033,600 20 20.35 19.90 0 0 0
30/10/2025
20
 17,970,700 20.70 20.70 20 0 0 0
29/10/2025
20.50
 14,111,600 20.85 20.90 20.50 0 0 0
28/10/2025
20.75
 17,415,200 20.15 20.80 20 0 0 0
27/10/2025
20.10
 19,760,300 20.60 21 19.95 0 0 0
24/10/2025
20.20
 30,195,100 20.30 20.65 19.85 0 0 0
23/10/2025
20.50
 18,295,700 21.10 21.30 20.50 0 0 0
22/10/2025
20.95
 32,394,700 21.40 21.40 20 0 0 0
21/10/2025
21.05
 52,873,100 21.80 22.40 20.45 0 0 0
20/10/2025
21.95
 33,639,500 23.50 23.80 21.95 0 0 0
17/10/2025
23.55
 39,797,600 24.05 24.50 23.50 0 0 0
16/10/2025
23.80
 27,751,600 23.70 23.90 23.35 0 0 0
15/10/2025
23.50
 19,137,300 23.50 23.80 23.30 0 0 0
14/10/2025
23.35
 43,197,000 24.25 24.55 23.30 0 0 0
13/10/2025
23.70
 28,622,300 23.45 23.90 23.10 0 0 0
10/10/2025
23.65
 24,181,500 23.75 24.25 23.50 0 0 0
09/10/2025
23.50
 26,791,500 24 24 23.35 0 0 0
08/10/2025
23.85
 40,698,200 24.65 24.65 23.60 0 0 0
07/10/2025
23.70
 38,612,600 24 24.25 23.70 0 0 0
06/10/2025
23.50
 34,583,200 22.40 23.50 22.30 0 0 0
03/10/2025
22
 17,538,400 22 22.50 21.85 0 0 0
02/10/2025
22.15
 13,030,500 22.85 22.95 22.15 0 0 0
01/10/2025
22.60
 16,958,900 22.75 23.10 22.55 0 0 0
30/09/2025
22.45
 20,975,500 22.15 22.80 21.95 0 0 0
29/09/2025
22.15
 17,837,200 22.30 22.45 21.80 0 0 0
26/09/2025
22.30
 22,705,800 22.80 22.90 22.10 0 0 0
25/09/2025
22.85
 26,783,700 23.20 23.35 22.75 0 0 0
24/09/2025
23.10
 20,731,600 22.30 23.10 22 0 0 0
23/09/2025
22.25
 14,683,000 22.30 22.85 22.25 0 0 0
22/09/2025
22.15
 38,912,000 22.80 22.90 21.85 0 0 0
19/09/2025
22.70
 38,863,800 23.50 23.60 22.70 0 0 0
18/09/2025
23.35
 30,119,200 23.60 23.70 23 0 0 0
17/09/2025
23.40
 21,247,400 24.10 24.20 23.40 0 0 0
16/09/2025
24.10
 29,631,800 25.20 25.20 24 0 0 0
15/09/2025
24.60
 23,776,400 24.15 24.65 24.10 0 0 0
12/09/2025
23.90
 16,226,100 24.15 24.25 23.85 0 0 0
11/09/2025
23.95
 39,705,200 24.10 24.40 22.80 0 0 0
10/09/2025
24.20
 18,392,200 24.80 24.95 24.15 0 0 0
09/09/2025
24.50
 28,517,100 24.50 24.50 23.65 0 0 0
08/09/2025
24.05
 63,977,600 24.70 25.50 24.05 0 0 0
05/09/2025
25
 58,546,400 27.10 27.35 25 0 0 0
04/09/2025
26.80
 30,466,400 26.90 27.05 26.30 0 0 0
03/09/2025
26.80
 36,060,000 26.60 27.25 26.10 0 0 0
02/09/2025
12.80
 7,690,700 13 13 12.70 0 0 0
01/09/2025
11.80
 3,515,600 11.85 11.95 11.80 0 0 0
29/08/2025
26.35
 75,937,800 25.05 26.35 25.05 0 0 0
28/08/2025
24.65
 40,025,400 24 24.85 23.60 0 0 0
27/08/2025
23.80
 55,857,600 23.50 24.45 23.25 0 0 0
26/08/2025
23
 30,063,100 21.50 23 21.30 0 0 0
25/08/2025
21.50
 33,770,600 22.80 23.20 21.20 0 0 0
22/08/2025
22.45
 49,191,000 23.60 23.90 22.45 0 0 0
21/08/2025
24.10
 47,660,400 24.15 24.90 24.05 0 0 0
20/08/2025
24.10
 54,224,200 24.60 24.65 23.10 0 0 0
19/08/2025
24.75
 49,933,300 24.30 25.10 24.10 0 0 0
18/08/2025
24.30
 23,541,900 24.80 25.05 24.10 0 0 0
15/08/2025
24.70
 61,248,700 24.40 25.50 24 0 0 0
14/08/2025
14.60
 17,848,500 15.20 15.35 14.50 0 0 0
13/08/2025
23.85
 54,744,600 24.30 24.35 23.20 0 0 0
12/08/2025
24.10
 25,870,300 24.60 24.75 23.85 0 0 0
11/08/2025
24.65
 40,915,500 24 24.80 23.60 0 0 0
08/08/2025
23.85
 46,262,500 23.75 24.50 23.40 0 0 0
07/08/2025
23.55
 33,226,400 24.10 24.15 23.35 0 0 0
06/08/2025
23.90
 34,878,900 23.65 24 23.15 0 0 0
05/08/2025
23.70
 82,026,300 23.50 24.15 21.80 0 0 0
04/08/2025
23.25
 49,148,800 21.70 23.25 21.50 0 0 0
01/08/2025
22.20
 55,573,100 22.30 22.95 21.50 0 0 0
31/07/2025
22.70
 52,788,200 22.60 22.85 21.90 0 0 0
30/07/2025
22.30
 58,843,400 21.65 22.40 21 0 0 0
29/07/2025
21.05
 97,514,500 24 24 21.05 0 0 0
28/07/2025
22.60
 40,160,400 21.90 22.60 21.85 0 0 0

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