CTCP Chứng khoán VNDirect (vnd)

13.55
0.50
(3.83%)
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)
22/10/2014
1.73
 931,950 1.67 1.73 1.67 0 0 0
21/10/2014
1.67
 278,700 1.68 1.69 1.66 0 0 0
20/10/2014
1.68
 350,610 1.69 1.72 1.68 0 0 0
17/10/2014
1.69
 393,610 1.68 1.69 1.65 0 0 0
16/10/2014
1.67
 1,290,694 1.72 1.72 1.67 0 0 0
15/10/2014
1.72
 749,100 1.71 1.74 1.69 0 0 0
14/10/2014
1.71
 753,200 1.77 1.78 1.71 0 0 0
13/10/2014
1.77
 649,310 1.75 1.78 1.75 0 0 0
10/10/2014
1.76
 816,210 1.80 1.80 1.75 0 0 0
09/10/2014
1.78
 915,000 1.80 1.84 1.78 0 0 0
08/10/2014
1.79
 843,220 1.80 1.82 1.77 0 0 0
07/10/2014
1.80
 924,000 1.83 1.83 1.79 0 0 0
06/10/2014
1.82
 547,020 1.82 1.85 1.82 0 0 0
03/10/2014
1.82
 2,354,700 1.82 1.88 1.79 0 0 0
02/10/2014
1.79
 2,012,151 1.76 1.83 1.76 0 0 0
01/10/2014
1.76
 823,900 1.75 1.78 1.75 0 0 0
30/09/2014
1.73
 847,714 1.75 1.75 1.72 0 0 0
29/09/2014
1.75
 777,543 1.75 1.78 1.74 0 0 0
26/09/2014
1.73
 680,300 1.74 1.75 1.73 0 0 0
25/09/2014
1.73
 733,900 1.70 1.73 1.68 0 0 0
24/09/2014
1.70
 1,074,050 1.71 1.72 1.69 0 0 0
23/09/2014
1.72
 1,216,869 1.69 1.73 1.69 0 0 0
22/09/2014
1.68
 1,501,900 1.77 1.79 1.68 0 0 0
19/09/2014
1.77
 440,310 1.77 1.79 1.76 0 0 0
18/09/2014
1.77
 1,336,353 1.90 1.90 1.77 0 0 0
17/09/2014
1.89
 3,899,410 1.78 1.92 1.78 0 0 0
16/09/2014
1.78
 1,575,402 1.75 1.78 1.72 0 0 0
15/09/2014
1.76
 756,510 1.80 1.82 1.75 0 0 0
12/09/2014
1.78
 559,300 1.76 1.79 1.76 0 0 0
11/09/2014
1.77
 901,935 1.79 1.80 1.77 0 0 0
10/09/2014
1.77
 734,430 1.75 1.77 1.72 0 0 0
09/09/2014
1.74
 2,000,400 1.83 1.88 1.70 0 0 0
08/09/2014
1.84
 663,806 1.82 1.85 1.82 0 0 0
05/09/2014
1.82
 900,701 1.80 1.82 1.79 0 0 0
04/09/2014
1.80
 831,314 1.86 1.86 1.80 0 0 0
03/09/2014
1.86
 1,230,784 1.84 1.88 1.84 0 0 0
29/08/2014
1.84
 1,787,330 1.80 1.84 1.79 0 0 0
28/08/2014
1.79
 1,178,947 1.74 1.79 1.74 0 0 0
27/08/2014
1.74
 1,417,523 1.76 1.78 1.70 0 0 0
26/08/2014
1.78
 2,537,835 1.76 1.80 1.73 0 0 0
25/08/2014
1.75
 1,257,450 1.73 1.77 1.73 0 0 0
22/08/2014
1.72
 1,098,880 1.70 1.74 1.70 0 0 0
21/08/2014
1.70
 953,200 1.68 1.72 1.67 0 0 0
20/08/2014
1.67
 320,200 1.69 1.69 1.67 0 0 0
19/08/2014
1.67
 1,430,740 1.72 1.72 1.67 0 0 0
18/08/2014
1.70
 1,142,510 1.65 1.73 1.65 0 0 0
15/08/2014
1.66
 359,700 1.67 1.67 1.65 0 0 0
14/08/2014
1.67
 991,900 1.67 1.70 1.66 0 0 0
13/08/2014
1.66
 635,821 1.60 1.66 1.60 0 0 0
12/08/2014
1.60
 354,400 1.62 1.62 1.60 0 0 0
11/08/2014
1.62
 233,300 1.61 1.62 1.60 0 0 0
08/08/2014
1.62
 683,221 1.62 1.65 1.61 0 0 0
07/08/2014
1.62
 312,800 1.62 1.62 1.61 0 0 0
06/08/2014
1.62
 602,101 1.65 1.65 1.62 0 0 0
05/08/2014
1.65
 665,900 1.45 1.65 1.45 0 0 0
04/08/2014
1.61
 652,500 1.60 1.63 1.58 0 0 0
01/08/2014
1.61
 528,000 1.61 1.61 1.59 0 0 0
31/07/2014
1.61
 392,902 1.57 1.63 1.57 0 0 0
30/07/2014
1.57
 636,910 1.60 1.62 1.56 0 0 0
29/07/2014
1.61
 754,710 1.62 1.63 1.59 0 0 0
28/07/2014
1.61
 1,139,060 1.63 1.65 1.58 0 0 0
25/07/2014
1.63
 880,100 1.73 1.73 1.63 0 0 0
24/07/2014
1.72
 426,800 1.71 1.73 1.71 0 0 0
23/07/2014
1.73
 610,100 1.73 1.74 1.71 0 0 0
22/07/2014
1.73
 676,200 1.76 1.76 1.72 0 0 0
21/07/2014
1.76
 2,260,700 1.75 1.79 1.74 0 0 0
18/07/2014
1.77
 842,900 1.74 1.77 1.73 0 0 0
17/07/2014
1.75
 464,700 1.76 1.76 1.73 0 0 0
16/07/2014
1.76
 1,047,320 1.76 1.80 1.76 0 0 0
15/07/2014
1.76
 822,310 1.73 1.77 1.73 0 0 0
14/07/2014
1.73
 521,100 1.73 1.74 1.70 0 0 0
11/07/2014
1.73
 1,402,343 1.73 1.74 1.69 0 0 0
10/07/2014
1.73
 1,837,370 1.78 1.78 1.72 0 0 0
09/07/2014
1.78
 1,036,900 1.82 1.83 1.77 0 0 0
08/07/2014
1.80
 1,883,800 1.79 1.82 1.77 0 0 0
07/07/2014
1.80
 1,193,615 1.82 1.84 1.79 0 0 0
04/07/2014
1.79
 1,076,425 1.78 1.82 1.77 0 0 0
03/07/2014
1.78
 1,426,100 1.77 1.82 1.76 0 0 0
02/07/2014
1.77
 839,000 1.76 1.79 1.76 0 0 0
01/07/2014
1.76
 1,143,800 1.78 1.82 1.74 0 0 0
30/06/2014
1.77
 2,354,546 1.67 1.77 1.66 0 0 0
27/06/2014
1.67
 911,800 1.67 1.68 1.66 0 0 0
26/06/2014
1.67
 1,218,320 1.67 1.69 1.65 0 0 0
25/06/2014
1.67
 829,515 1.65 1.68 1.65 0 0 0
24/06/2014
1.65
 1,205,400 1.56 1.66 1.56 0 0 0
23/06/2014
1.61
 511,685 1.60 1.61 1.59 0 0 0
20/06/2014
1.61
 429,605 1.62 1.67 1.60 0 0 0
19/06/2014
1.62
 1,976,300 1.65 1.65 1.55 0 0 0
18/06/2014
1.66
 469,510 1.67 1.68 1.65 0 0 0
17/06/2014
1.67
 1,640,500 1.63 1.68 1.61 0 0 0
16/06/2014
1.62
 777,505 1.61 1.62 1.61 0 0 0
13/06/2014
1.61
 344,050 1.60 1.61 1.59 0 0 0
12/06/2014
1.61
 1,178,320 1.61 1.62 1.57 0 0 0
11/06/2014
1.60
 1,520,770 1.54 1.61 1.54 0 0 0
10/06/2014
1.55
 1,252,800 1.60 1.60 1.54 0 0 0
09/06/2014
1.60
 2,612,641 1.68 1.71 1.60 0 0 0
06/06/2014
1.63
 1,751,050 1.49 1.63 1.49 0 0 0
05/06/2014
1.49
 774,800 1.44 1.50 1.43 0 0 0
04/06/2014
1.44
 1,270,600 1.52 1.52 1.43 0 0 0
03/06/2014
1.51
 892,366 1.53 1.55 1.51 0 0 0

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