Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	1.41	336,922	1.40	1.42	1.40	13,300	0	0.1
14/04/2015	1.40	326,968	1.41	1.43	1.40	140,000	0	1.5
13/04/2015	1.41	198,145	1.45	1.46	1.41	100	0	0.0
10/04/2015	1.45	726,768	1.40	1.46	1.41	77,300	3,900	0.8
09/04/2015	1.40	349,183	1.37	1.41	1.37	0	6,100	-0.1
08/04/2015	1.37	141,655	1.37	1.40	1.37	15,000	0	0.2
07/04/2015	1.37	263,924	1.36	1.40	1.36	0	0	0
06/04/2015	1.36	535,740	1.38	1.40	1.36	317,300	0	3.4
03/04/2015	1.38	99,862	1.38	1.40	1.37	0	0	0
02/04/2015	1.38	333,750	1.36	1.38	1.34	144,700	0	1.5
01/04/2015	1.36	363,674	1.40	1.41	1.34	45,000	0	0.5
31/03/2015	1.40	192,875	1.37	1.41	1.38	8,000	0	0.1
30/03/2015	1.37	249,470	1.40	1.41	1.37	0	0	0
27/03/2015	1.40	170,540	1.41	1.43	1.40	0	200	0.0
26/03/2015	1.41	388,650	1.41	1.42	1.40	0	3,100	0.0
25/03/2015	1.41	224,166	1.41	1.42	1.40	0	15,600	-0.2
24/03/2015	1.41	509,661	1.42	1.43	1.40	500	15,700	-0.2
23/03/2015	1.42	419,053	1.45	1.46	1.42	16,800	33,300	-0.2
20/03/2015	1.45	289,680	1.45	1.47	1.45	500	0	0.0
19/03/2015	1.45	535,408	1.45	1.47	1.45	10,000	16,075	-0.1
18/03/2015	1.45	226,140	1.47	1.49	1.45	0	0	0
17/03/2015	1.47	366,380	1.45	1.47	1.45	0	129,225	-1.5
16/03/2015	1.45	1,066,834	1.50	1.50	1.45	0	572,200	-6.5
13/03/2015	1.50	134,450	1.51	1.52	1.50	0	10,000	-0.1
12/03/2015	1.51	294,324	1.50	1.55	1.40	0	11,000	-0.1
11/03/2015	1.50	366,428	1.51	1.54	1.50	200	0	0.0
10/03/2015	1.51	439,551	1.52	1.55	1.51	0	341	0.0
09/03/2015	1.52	508,020	1.56	1.56	1.52	0	0	0
06/03/2015	1.56	389,591	1.58	1.58	1.55	0	0	0
05/03/2015	1.58	644,597	1.59	1.60	1.56	40,000	66,000	-0.3
04/03/2015	1.59	833,570	1.55	1.59	1.55	90,000	445	1.1
03/03/2015	1.55	1,039,326	1.54	1.55	1.50	5,000	200	0.1
02/03/2015	1.54	356,705	1.56	1.58	1.54	6,100	100,000	-1.1
27/02/2015	1.56	152,900	1.58	1.60	1.56	0	0	0
26/02/2015	1.58	147,220	1.58	1.59	1.56	2,000	13,000	-0.1
25/02/2015	1.58	241,600	1.61	1.63	1.46	0	0	0
24/02/2015	1.61	170,810	1.60	1.63	1.60	30,000	3,300	0.3
13/02/2015	1.60	293,600	1.59	1.61	1.58	206,800	0	2.6
12/02/2015	1.59	441,900	1.56	1.60	1.55	212,400	10,000	2.5
11/02/2015	1.56	308,000	1.54	1.56	1.54	0	0	0
10/02/2015	1.54	136,802	1.52	1.55	1.51	68,000	0	0.8
09/02/2015	1.52	109,400	1.54	1.55	1.52	52,000	0	0.6
06/02/2015	1.54	124,500	1.51	1.55	1.51	37,000	0	0.4
05/02/2015	1.51	323,300	1.49	1.54	1.34	136,100	0	1.6
04/02/2015	1.49	313,140	1.51	1.52	1.37	97,100	0	1.1
03/02/2015	1.51	305,900	1.54	1.55	1.51	200	28,000	-0.3
02/02/2015	1.54	1,004,400	1.60	1.60	1.54	126,800	0	1.5
30/01/2015	1.60	567,600	1.65	1.65	1.59	0	0	0
29/01/2015	1.65	173,303	1.64	1.65	1.64	0	0	0
28/01/2015	1.64	285,500	1.67	1.67	1.59	0	0	0
27/01/2015	1.67	410,400	1.68	1.69	1.65	57,600	0	0.7
26/01/2015	1.68	289,788	1.71	1.72	1.68	0	0	0
23/01/2015	1.71	883,900	1.69	1.72	1.69	0	300	0.0
22/01/2015	1.69	301,800	1.67	1.69	1.65	0	1,000	0.0
21/01/2015	1.67	578,300	1.68	1.71	1.67	0	0	0
20/01/2015	1.68	374,200	1.68	1.69	1.65	0	0	0
19/01/2015	1.68	859,230	1.71	1.72	1.67	218,800	0	2.9
16/01/2015	1.71	1,031,600	1.71	1.76	1.71	10,000	0	0.1
15/01/2015	1.71	1,290,719	1.67	1.71	1.67	0	0	0
14/01/2015	1.67	610,112	1.69	1.69	1.64	0	0	0
13/01/2015	1.69	557,600	1.68	1.71	1.51	140,900	0	1.8
12/01/2015	1.68	560,800	1.69	1.71	1.55	100,100	50,000	0.6
09/01/2015	1.69	681,400	1.65	1.71	1.65	177,000	0	2.3
08/01/2015	1.65	455,600	1.68	1.68	1.64	131,800	0	1.7
07/01/2015	1.68	474,410	1.68	1.68	1.65	0	1,000	0.0
06/01/2015	1.68	755,100	1.61	1.68	1.59	0	50,000	-0.6
05/01/2015	1.61	221,280	1.63	1.65	1.61	0	0	0
31/12/2014	1.63	464,030	1.56	1.63	1.56	3,500	20,000	-0.2
30/12/2014	1.56	273,920	1.51	1.56	1.50	20,000	0	0.2
29/12/2014	1.51	158,611	1.55	1.58	1.51	0	0	0
26/12/2014	1.55	239,700	1.58	1.60	1.54	61,000	0	0.7
25/12/2014	1.58	154,200	1.60	1.60	1.58	10,700	0	0.1
24/12/2014	1.60	175,153	1.59	1.63	1.58	0	0	0
23/12/2014	1.59	303,400	1.61	1.63	1.58	0	0	0
22/12/2014	1.61	150,100	1.59	1.61	1.59	10,000	0	0.1
19/12/2014	1.59	298,969	1.61	1.64	1.58	100,700	1,400	1.2
18/12/2014	1.61	405,800	1.58	1.64	1.59	131,600	20,000	1.4
17/12/2014	1.58	1,039,710	1.61	1.64	1.51	408,100	22,200	4.7
16/12/2014	1.61	628,500	1.68	1.68	1.60	0	17,800	-0.2
15/12/2014	1.68	275,800	1.69	1.72	1.68	68,000	0	0.9
12/12/2014	1.69	162,300	1.68	1.71	1.68	52,500	0	0.7
11/12/2014	1.68	218,691	1.69	1.69	1.67	71,000	0	0.9
10/12/2014	1.69	371,000	1.65	1.71	1.50	174,300	0	2.3
09/12/2014	1.65	1,363,343	1.72	1.73	1.65	446,000	140,000	4.0
08/12/2014	1.72	548,910	1.76	1.76	1.72	183,000	100,000	1.1
05/12/2014	1.76	360,220	1.77	1.77	1.73	113,500	70,000	0.6
04/12/2014	1.77	1,033,200	1.73	1.77	1.73	561,000	0	7.6
03/12/2014	1.73	816,900	1.72	1.74	1.72	0	0	0
02/12/2014	1.72	320,100	1.71	1.74	1.71	0	0	0
01/12/2014	1.71	336,640	1.72	1.73	1.71	0	2,500	0.0
28/11/2014	1.72	706,519	1.73	1.76	1.71	20,000	278,000	-3.4
27/11/2014	1.73	285,500	1.68	1.73	1.67	6,400	0	0.1
26/11/2014	1.68	515,000	1.72	1.73	1.67	30,000	0	0.4
25/11/2014	1.72	227,810	1.69	1.73	1.68	25,000	10,000	0.2
24/11/2014	1.69	639,120	1.73	1.74	1.69	25,600	112,800	-1.2
21/11/2014	1.73	752,500	1.77	1.77	1.71	201,300	50,000	2.1
20/11/2014	1.77	500,300	1.73	1.77	1.73	34,900	15,000	0.3
19/11/2014	1.73	741,652	1.77	1.77	1.73	0	20	0.0
18/11/2014	1.77	295,829	1.80	1.80	1.77	100	11,600	-0.2
17/11/2014	1.80	335,300	1.78	1.81	1.78	46,200	20,000	0.4

Page:
<<
29
30
31
>>

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

CTCP Chứng khoán VNDirect (vnd)

THỐNG KÊ GIAO DỊCH