CTCP Chứng khoán VNDirect (vnd)

13.40
0.35
(2.68%)
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)
02/06/2014
1.53
 952,810 1.57 1.57 1.53 0 0 0
30/05/2014
1.57
 600,115 1.59 1.59 1.56 0 0 0
29/05/2014
1.59
 788,100 1.61 1.62 1.57 0 0 0
28/05/2014
1.62
 1,336,300 1.66 1.66 1.59 0 0 0
27/05/2014
1.63
 2,017,771 1.53 1.65 1.53 0 0 0
26/05/2014
1.54
 738,550 1.55 1.55 1.52 0 0 0
23/05/2014
1.55
 912,500 1.57 1.58 1.54 0 0 0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2014
1.58
 2,055,700 1.58 1.60 1.56 0 0 0
21/05/2014
1.57
 1,595,605 1.51 1.57 1.50 0 0 0
20/05/2014
1.50
 3,594,000 1.50 1.53 1.47 0 0 0
19/05/2014
1.50
 2,639,020 1.51 1.54 1.48 0 0 0
16/05/2014
1.50
 1,903,053 1.45 1.52 1.43 0 0 0
15/05/2014
1.43
 3,628,438 1.42 1.51 1.31 0 0 0
14/05/2014
1.45
 2,446,035 1.32 1.45 1.32 0 0 0
13/05/2014
1.32
 1,652,405 1.19 1.37 1.19 0 0 0
12/05/2014
1.31
 2,426,110 1.44 1.44 1.30 0 0 0
09/05/2014
1.44
 3,259,200 1.19 1.44 1.19 0 0 0
08/05/2014
1.31
 4,792,550 1.46 1.46 1.31 0 0 0
07/05/2014
1.46
 1,150,827 1.49 1.51 1.46 0 0 0
06/05/2014
1.48
 3,032,000 1.51 1.52 1.41 0 0 0
05/05/2014
1.53
 1,708,300 1.62 1.64 1.49 0 0 0
29/04/2014
1.63
 455,900 1.61 1.63 1.60 0 0 0
28/04/2014
1.62
 1,955,550 1.67 1.69 1.61 0 0 0
25/04/2014
1.67
 1,122,900 1.67 1.71 1.67 0 0 0
24/04/2014
1.67
 913,260 1.64 1.69 1.63 0 0 0
23/04/2014
1.65
 1,753,652 1.71 1.71 1.64 0 0 0
22/04/2014
1.68
 3,297,150 1.57 1.68 1.57 0 0 0
21/04/2014
1.57
 2,284,000 1.62 1.65 1.57 0 0 0
18/04/2014
1.62
 2,284,230 1.78 1.78 1.62 0 0 0
17/04/2014
1.77
 1,624,350 1.75 1.80 1.75 0 0 0
16/04/2014
1.75
 3,039,760 1.81 1.82 1.71 0 0 0
15/04/2014
1.82
 3,794,847 1.90 1.91 1.82 0 0 0
14/04/2014
1.90
 2,076,132 1.96 1.98 1.90 0 0 0
11/04/2014
1.96
 3,080,788 1.96 1.98 1.92 0 0 0
10/04/2014
1.96
 2,098,780 2.01 2.03 1.94 0 0 0
08/04/2014
1.99
 3,260,176 1.92 2.02 1.92 0 0 0
07/04/2014
1.92
 3,584,088 1.84 1.92 1.84 0 0 0
04/04/2014
1.85
 1,653,465 1.85 1.86 1.80 0 0 0
03/04/2014
1.85
 1,542,805 1.83 1.85 1.81 0 0 0
02/04/2014
1.82
 1,894,615 1.83 1.83 1.74 0 0 0
01/04/2014
1.82
 3,502,515 1.86 1.87 1.79 0 0 0
31/03/2014
1.86
 4,259,782 1.80 1.89 1.80 0 0 0
28/03/2014
1.80
 1,541,161 1.79 1.82 1.77 0 0 0
27/03/2014
1.79
 2,055,300 1.71 1.79 1.68 0 0 0
26/03/2014
1.70
 3,640,673 1.75 1.80 1.68 0 0 0
25/03/2014
1.75
 2,421,871 1.84 1.84 1.73 0 0 0
24/03/2014
1.83
 1,706,898 1.80 1.84 1.80 0 0 0
21/03/2014
1.79
 2,101,235 1.78 1.82 1.76 0 0 0
20/03/2014
1.78
 4,020,870 1.84 1.85 1.75 0 0 0
19/03/2014
1.82
 1,987,253 1.81 1.83 1.78 0 0 0
18/03/2014
1.79
 3,305,796 1.82 1.85 1.77 0 0 0
17/03/2014
1.77
 2,884,100 1.69 1.82 1.69 0 0 0
14/03/2014
1.69
 1,972,182 1.73 1.75 1.69 0 0 0
13/03/2014
1.71
 3,007,218 1.61 1.71 1.60 0 0 0
12/03/2014
1.61
 1,952,742 1.62 1.65 1.59 0 0 0
11/03/2014
1.64
 2,279,273 1.66 1.69 1.64 0 0 0
10/03/2014
1.66
 1,984,915 1.62 1.66 1.60 0 0 0
07/03/2014
1.62
 2,502,079 1.57 1.63 1.57 0 0 0
06/03/2014
1.57
 1,487,404 1.55 1.58 1.53 0 0 0
05/03/2014
1.55
 1,366,470 1.53 1.56 1.53 0 0 0
04/03/2014
1.51
 1,588,798 1.46 1.54 1.45 0 0 0
03/03/2014
1.50
 1,791,410 1.57 1.58 1.50 0 0 0
28/02/2014
1.58
 1,358,800 1.58 1.60 1.54 0 0 0
27/02/2014
1.58
 2,309,351 1.62 1.65 1.57 0 0 0
26/02/2014
1.62
 1,843,850 1.66 1.66 1.59 0 0 0
25/02/2014
1.62
 2,157,430 1.61 1.63 1.58 0 0 0
24/02/2014
1.60
 2,022,710 1.64 1.64 1.54 0 0 0
21/02/2014
1.56
 2,183,016 1.53 1.58 1.50 0 0 0
20/02/2014
1.56
 4,139,809 1.64 1.66 1.48 0 0 0
19/02/2014
1.64
 3,158,956 1.55 1.64 1.53 0 0 0
18/02/2014
1.54
 3,124,481 1.53 1.54 1.51 0 0 0
17/02/2014
1.53
 2,381,510 1.57 1.57 1.52 0 0 0
14/02/2014
1.56
 3,395,910 1.56 1.59 1.53 0 0 0
13/02/2014
1.52
 4,686,084 1.39 1.52 1.39 0 0 0
12/02/2014
1.39
 1,186,780 1.38 1.39 1.36 0 0 0
11/02/2014
1.37
 2,197,155 1.39 1.42 1.36 0 0 0
10/02/2014
1.38
 1,037,121 1.32 1.38 1.32 0 0 0
07/02/2014
1.33
 1,809,120 1.38 1.39 1.33 0 0 0
06/02/2014
1.37
 871,338 1.41 1.41 1.37 0 0 0
27/01/2014
1.41
 1,040,588 1.39 1.41 1.37 0 0 0
24/01/2014
1.39
 1,907,695 1.40 1.40 1.35 0 0 0
23/01/2014
1.36
 1,125,636 1.36 1.37 1.32 0 0 0
22/01/2014
1.36
 2,679,100 1.39 1.42 1.35 0 0 0
21/01/2014
1.38
 2,921,711 1.33 1.38 1.28 0 0 0
20/01/2014
1.35
 4,560,880 1.36 1.40 1.33 0 0 0
17/01/2014
1.36
 3,846,879 1.35 1.43 1.32 0 0 0
16/01/2014
1.32
 4,614,666 1.29 1.32 1.28 0 0 0
15/01/2014
1.29
 5,835,320 1.21 1.31 1.20 0 0 0
14/01/2014
1.20
 2,249,400 1.17 1.21 1.16 0 0 0
13/01/2014
1.17
 2,331,082 1.17 1.19 1.17 0 0 0
10/01/2014
1.18
 2,140,373 1.19 1.20 1.17 0 0 0
09/01/2014
1.19
 4,294,570 1.13 1.20 1.13 0 0 0
08/01/2014
1.13
 3,366,447 1.09 1.13 1.08 0 0 0
07/01/2014
1.08
 1,789,564 1.07 1.09 1.07 0 0 0
06/01/2014
1.06
 576,100 1.06 1.07 1.06 0 0 0
03/01/2014
1.06
 527,500 1.06 1.06 1.05 0 0 0
02/01/2014
1.07
 263,600 1.07 1.08 1.06 0 0 0
31/12/2013
1.07
 653,600 1.05 1.07 1.05 0 0 0
30/12/2013
1.04
 1,339,978 1.06 1.06 1.04 0 0 0
27/12/2013
1.06
 964,200 1.07 1.07 1.06 0 0 0

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