CTCP Chứng khoán VNDirect (vnd)

13.05
-0.05
(-0.38%)
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)
26/12/2013
1.07
 611,400 1.08 1.08 1.07 0 0 0
25/12/2013
1.08
 398,664 1.08 1.09 1.07 0 0 0
24/12/2013
1.08
 433,528 1.11 1.11 1.08 0 0 0
23/12/2013
1.10
 1,536,553 1.07 1.10 1.07 0 0 0
20/12/2013
1.07
 1,448,453 1.08 1.09 1.06 0 0 0
19/12/2013
1.08
 1,123,234 1.06 1.09 1.06 0 0 0
18/12/2013
1.06
 307,557 1.07 1.08 1.06 0 0 0
17/12/2013
1.07
 457,873 1.06 1.07 1.05 0 0 0
16/12/2013
1.05
 391,800 1.05 1.06 1.04 0 0 0
13/12/2013
1.05
 379,800 1.05 1.06 1.05 0 0 0
12/12/2013
1.05
 1,016,630 1.05 1.07 1.04 0 0 0
11/12/2013
1.05
 1,836,600 1.06 1.06 1.04 0 0 0
10/12/2013
1.06
 832,264 1.06 1.07 1.05 0 0 0
09/12/2013
1.06
 1,018,401 1.08 1.09 1.06 0 0 0
06/12/2013
1.08
 441,900 1.09 1.09 1.07 0 0 0
05/12/2013
1.09
 1,696,500 1.09 1.11 1.08 0 0 0
04/12/2013
1.09
 1,111,440 1.08 1.10 1.07 0 0 0
03/12/2013
1.08
 1,334,234 1.06 1.09 1.06 0 0 0
02/12/2013
1.06
 581,600 1.05 1.07 1.05 0 0 0
29/11/2013
1.06
 1,138,900 1.04 1.06 1.04 0 0 0
28/11/2013
1.05
 1,092,333 1.06 1.06 1.05 0 0 0
27/11/2013
1.06
 2,607,533 1.04 1.07 1.04 0 0 0
26/11/2013
1.04
 1,546,877 1.02 1.05 1.02 0 0 0
25/11/2013
1.02
 969,050 1.03 1.04 1.02 0 0 0
22/11/2013
1.02
 1,115,221 1.01 1.03 1.01 0 0 0
21/11/2013
1.01
 4,097,616 1.02 1.05 1.01 0 0 0
20/11/2013
1.02
 1,833,926 1.01 1.02 1.00 0 0 0
19/11/2013
1.02
 1,338,500 1.01 1.02 1.00 0 0 0
18/11/2013
1.01
 1,974,821 1.01 1.02 1.01 0 0 0
15/11/2013
1.00
 1,200,700 0.99 1.02 0.99 0 0 0
14/11/2013
0.99
 1,118,710 0.98 1.00 0.98 0 0 0
13/11/2013
0.99
 1,581,400 1.00 1.00 0.98 0 0 0
12/11/2013
1.00
 1,714,100 1.03 1.04 0.99 0 0 0
11/11/2013
1.03
 1,378,130 1.02 1.03 1.00 0 0 0
08/11/2013
1.01
 2,082,400 0.98 1.01 0.98 0 0 0
07/11/2013
0.98
 2,382,553 0.99 1.01 0.98 0 0 0
06/11/2013
0.98
 1,779,414 0.97 0.99 0.97 0 0 0
05/11/2013
0.97
 971,494 0.97 0.98 0.95 0 0 0
04/11/2013
0.95
 675,229 0.94 0.97 0.93 0 0 0
01/11/2013
0.94
 330,800 0.94 0.95 0.93 0 0 0
31/10/2013
0.93
 329,320 0.94 0.94 0.93 0 0 0
30/10/2013
0.94
 347,107 0.95 0.95 0.93 0 0 0
29/10/2013
0.95
 541,700 0.97 0.97 0.93 0 0 0
28/10/2013
0.95
 2,431,120 0.93 0.98 0.93 0 0 0
25/10/2013
0.93
 774,800 0.93 0.94 0.93 0 0 0
24/10/2013
0.93
 1,372,000 0.95 0.97 0.93 0 0 0
23/10/2013
0.95
 953,400 0.95 0.97 0.95 0 0 0
22/10/2013
0.94
 1,422,336 0.97 0.97 0.93 0 0 0
21/10/2013
0.97
 2,131,700 0.95 0.99 0.94 0 0 0
18/10/2013
0.94
 836,440 0.94 0.94 0.93 0 0 0
17/10/2013
0.94
 3,033,700 0.90 0.95 0.90 0 0 0
16/10/2013
0.89
 560,600 0.89 0.90 0.88 0 0 0
15/10/2013
0.88
 674,700 0.87 0.89 0.87 0 0 0
14/10/2013
0.87
 881,700 0.90 0.90 0.87 0 0 0
11/10/2013
0.88
 596,400 0.90 0.90 0.88 0 0 0
10/10/2013
0.89
 949,406 0.90 0.92 0.89 0 0 0
09/10/2013
0.90
 568,800 0.92 0.92 0.90 0 0 0
08/10/2013
0.91
 2,277,126 0.88 0.92 0.87 0 0 0
07/10/2013
0.87
 1,236,752 0.85 0.89 0.85 0 0 0
04/10/2013
0.85
 958,500 0.84 0.86 0.84 0 0 0
03/10/2013
0.85
 513,810 0.86 0.86 0.85 0 0 0
02/10/2013
0.86
 433,371 0.86 0.86 0.85 0 0 0
01/10/2013
0.86
 1,352,966 0.86 0.87 0.84 0 0 0
30/09/2013
0.86
 723,200 0.84 0.86 0.84 0 0 0
27/09/2013
0.84
 314,800 0.83 0.85 0.83 0 0 0
26/09/2013
0.85
 395,200 0.84 0.85 0.84 0 0 0
25/09/2013
0.84
 1,325,230 0.82 0.86 0.82 0 0 0
24/09/2013
0.82
 636,850 0.82 0.83 0.81 0 0 0
23/09/2013
0.83
 239,800 0.80 0.83 0.80 0 0 0
20/09/2013
0.81
 191,000 0.81 0.81 0.80 0 0 0
19/09/2013
0.81
 330,500 0.81 0.82 0.80 0 0 0
18/09/2013
0.81
 414,800 0.81 0.81 0.80 0 0 0
17/09/2013
0.81
 372,900 0.81 0.81 0.80 0 0 0
16/09/2013
0.81
 212,300 0.82 0.82 0.81 0 0 0
13/09/2013
0.83
 188,800 0.82 0.83 0.82 0 0 0
12/09/2013
0.83
 127,500 0.82 0.83 0.82 0 0 0
11/09/2013
0.83
 97,000 0.83 0.83 0.82 0 0 0
10/09/2013
0.83
 201,400 0.81 0.83 0.81 0 0 0
09/09/2013
0.81
 338,500 0.84 0.84 0.81 0 0 0
06/09/2013
0.84
 108,800 0.84 0.84 0.84 0 0 0
05/09/2013
0.84
 157,400 0.83 0.84 0.83 0 0 0
04/09/2013
0.83
 463,203 0.85 0.85 0.82 0 0 0
03/09/2013
0.85
 25,500 0.85 0.85 0.84 0 0 0
30/08/2013
0.85
 252,800 0.85 0.86 0.85 0 0 0
29/08/2013
0.85
 221,800 0.86 0.86 0.85 0 0 0
28/08/2013
0.85
 394,600 0.87 0.87 0.85 0 0 0
27/08/2013
0.88
 170,800 0.88 0.88 0.87 0 0 0
26/08/2013
0.88
 179,400 0.87 0.88 0.86 0 0 0
23/08/2013
0.87
 230,200 0.88 0.88 0.86 0 0 0
22/08/2013
0.87
 610,200 0.89 0.89 0.87 0 0 0
21/08/2013
0.89
 458,600 0.89 0.90 0.88 0 0 0
20/08/2013
0.89
 359,921 0.91 0.92 0.89 0 0 0
19/08/2013
0.92
 773,000 0.89 0.92 0.89 0 0 0
16/08/2013
0.89
 339,300 0.88 0.89 0.88 0 0 0
15/08/2013
0.88
 328,570 0.88 0.89 0.86 0 0 0
14/08/2013
0.88
 684,405 0.86 0.88 0.85 0 0 0
13/08/2013
0.86
 501,000 0.88 0.89 0.86 0 0 0
12/08/2013
0.88
 85,800 0.88 0.89 0.88 0 0 0
09/08/2013
0.88
 300,291 0.87 0.89 0.87 0 0 0
08/08/2013
0.88
 158,633 0.89 0.89 0.87 0 0 0

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