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)
07/08/2013
0.89
 297,831 0.88 0.89 0.88 0 0 0
06/08/2013
0.88
 207,200 0.89 0.89 0.88 0 0 0
05/08/2013
0.89
 228,129 0.89 0.89 0.88 0 0 0
02/08/2013
0.89
 370,410 0.90 0.90 0.89 0 0 0
01/08/2013
0.90
 338,171 0.88 0.90 0.88 0 0 0
31/07/2013
0.88
 127,666 0.88 0.89 0.88 0 0 0
30/07/2013
0.89
 154,900 0.88 0.89 0.87 0 0 0
29/07/2013
0.88
 362,521 0.90 0.90 0.87 0 0 0
26/07/2013
0.89
 804,600 0.90 0.90 0.88 0 0 0
25/07/2013
0.90
 405,600 0.91 0.92 0.90 0 0 0
24/07/2013
0.91
 675,000 0.91 0.92 0.90 0 0 0
23/07/2013
0.91
 514,600 0.93 0.93 0.91 0 0 0
22/07/2013
0.93
 761,500 0.93 0.93 0.92 0 0 0
19/07/2013
0.93
 793,100 0.93 0.94 0.93 0 0 0
18/07/2013
0.94
 535,000 0.95 0.95 0.92 0 0 0
17/07/2013
0.95
 1,214,800 0.98 0.98 0.94 0 0 0
16/07/2013
0.97
 1,982,400 0.93 0.97 0.93 0 0 0
15/07/2013
0.93
 295,300 0.95 0.95 0.93 0 0 0
12/07/2013
0.95
 728,900 0.93 0.95 0.93 0 0 0
11/07/2013
0.92
 478,900 0.93 0.94 0.92 0 0 0
10/07/2013
0.93
 529,800 0.93 0.95 0.93 0 0 0
09/07/2013
0.94
 976,000 0.92 0.95 0.92 0 0 0
08/07/2013
0.93
 556,300 0.92 0.93 0.91 0 0 0
05/07/2013
0.93
 4,816,800 0.94 0.95 0.87 0 0 0
04/07/2013
0.95
 585,800 0.93 0.97 0.93 0 0 0
03/07/2013
0.95
 373,500 0.94 0.95 0.93 0 0 0
02/07/2013
0.95
 510,100 0.94 0.95 0.94 0 0 0
01/07/2013
0.93
 400,300 0.92 0.93 0.91 0 0 0
28/06/2013
0.93
 744,200 0.93 0.93 0.92 0 0 0
27/06/2013
0.93
 664,500 0.91 0.93 0.91 0 0 0
26/06/2013
0.91
 302,400 0.90 0.92 0.90 0 0 0
25/06/2013
0.91
 1,993,400 0.92 0.92 0.89 0 0 0
24/06/2013
0.92
 1,046,100 0.95 0.95 0.92 0 0 0
21/06/2013
0.94
 807,800 0.94 0.95 0.93 0 0 0
20/06/2013
0.95
 468,200 0.95 0.97 0.94 0 0 0
19/06/2013
0.97
 293,100 0.98 0.98 0.95 0 0 0
18/06/2013
0.99
 1,081,600 0.97 0.99 0.95 0 0 0
17/06/2013
0.97
 830,700 0.99 1.00 0.95 0 0 0
14/06/2013
1.00
 1,650,800 1.00 1.01 0.99 0 0 0
13/06/2013
1.00
 2,356,500 1.00 1.00 0.98 0 0 0
12/06/2013
1.00
 1,810,400 0.99 1.01 0.98 0 0 0
11/06/2013
0.99
 2,781,100 0.97 0.99 0.97 0 0 0
10/06/2013
0.98
 2,223,700 0.94 1.00 0.94 0 0 0
07/06/2013
0.99
 2,703,700 0.97 0.99 0.95 0 0 0
06/06/2013
0.95
 1,239,400 0.93 0.97 0.92 0 0 0
05/06/2013
0.95
 709,600 0.95 0.95 0.93 0 0 0
04/06/2013
0.93
 1,622,900 0.97 0.97 0.92 0 0 0
03/06/2013
0.95
 1,463,800 0.97 0.98 0.95 0 0 0
31/05/2013
0.98
 2,581,800 1.00 1.01 0.97 0 0 0
30/05/2013
1.00
 3,335,700 0.97 1.00 0.94 0 0 0
29/05/2013
0.98
 5,180,800 0.99 1.02 0.97 0 0 0
28/05/2013
0.98
 1,680,200 0.97 0.98 0.95 0 0 0
27/05/2013
0.97
 3,066,400 0.93 0.99 0.93 0 0 0
24/05/2013
0.93
 947,400 0.93 0.93 0.92 0 0 0
23/05/2013
0.91
 1,613,000 0.93 0.94 0.91 0 0 0
22/05/2013
0.93
 1,177,900 0.94 0.95 0.92 0 0 0
21/05/2013
0.93
 1,590,600 0.91 0.93 0.91 0 0 0
20/05/2013
0.91
 961,600 0.89 0.92 0.89 0 0 0
17/05/2013
0.90
 223,600 0.90 0.90 0.89 0 0 0
16/05/2013
0.90
 390,300 0.90 0.91 0.90 0 0 0
15/05/2013
0.89
 325,700 0.90 0.90 0.89 0 0 0
14/05/2013
0.89
 540,200 0.91 0.91 0.89 0 0 0
13/05/2013
0.91
 208,000 0.90 0.92 0.90 0 0 0
10/05/2013
0.91
 375,500 0.91 0.91 0.90 0 0 0
09/05/2013
0.90
 634,700 0.90 0.91 0.90 0 0 0
08/05/2013
0.90
 538,700 0.91 0.91 0.89 0 0 0
07/05/2013
0.91
 1,080,100 0.94 0.94 0.90 0 0 0
06/05/2013
0.93
 1,155,400 0.80 0.94 0.80 0 0 0
03/05/2013
0.88
 1,413,500 0.87 0.88 0.87 0 0 0
02/05/2013
0.88
 257,800 0.88 0.89 0.87 0 0 0
26/04/2013
0.88
 258,600 0.89 0.89 0.88 0 0 0
25/04/2013
0.89
 820,000 0.89 0.90 0.88 0 0 0
24/04/2013
0.89
 398,800 0.89 0.89 0.88 0 0 0
23/04/2013
0.89
 574,300 0.88 0.89 0.87 0 0 0
22/04/2013
0.88
 789,200 0.88 0.89 0.87 0 0 0
18/04/2013
0.88
 1,144,100 0.90 0.90 0.88 0 0 0
17/04/2013
0.90
 510,400 0.89 0.92 0.88 0 0 0
16/04/2013
0.90
 1,071,500 0.89 0.90 0.88 0 0 0
15/04/2013
0.89
 1,059,200 0.91 0.91 0.89 0 0 0
12/04/2013
0.91
 1,357,900 0.93 0.94 0.91 0 0 0
11/04/2013
0.93
 989,300 0.93 0.94 0.92 0 0 0
10/04/2013
0.93
 1,651,100 0.95 0.97 0.92 0 0 0
09/04/2013
0.94
 1,286,400 0.97 0.97 0.94 0 0 0
08/04/2013
0.95
 1,475,600 0.94 0.98 0.93 0 0 0
05/04/2013
0.94
 775,700 0.93 0.94 0.93 0 0 0
04/04/2013
0.93
 2,131,400 0.94 0.97 0.92 0 0 0
03/04/2013
0.95
 2,241,700 0.94 0.97 0.94 0 0 0
02/04/2013
0.94
 1,842,500 0.97 0.98 0.93 0 0 0
01/04/2013
0.95
 2,116,900 0.91 0.97 0.90 0 0 0
29/03/2013
0.91
 1,922,300 0.90 0.92 0.89 0 0 0
28/03/2013
0.91
 1,494,300 0.93 0.94 0.91 0 0 0
27/03/2013
0.92
 906,000 0.94 0.94 0.92 0 0 0
26/03/2013
0.94
 1,452,900 0.97 0.98 0.94 0 0 0
25/03/2013
0.95
 1,307,900 0.95 0.97 0.94 0 0 0
22/03/2013
0.95
 1,293,900 0.97 0.98 0.93 0 0 0
21/03/2013
0.95
 1,344,300 0.98 0.99 0.95 0 0 0
20/03/2013
0.97
 2,448,100 0.95 0.99 0.95 0 0 0
19/03/2013
0.95
 615,900 0.94 0.97 0.93 0 0 0
18/03/2013
0.95
 2,696,600 0.99 0.99 0.93 0 0 0
15/03/2013
0.99
 2,233,000 0.98 0.99 0.97 0 0 0

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