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)
14/03/2013
0.97
 1,841,800 0.95 0.98 0.94 0 0 0
13/03/2013
0.95
 2,867,200 1.00 1.00 0.94 0 0 0
12/03/2013
0.99
 3,331,700 1.02 1.02 0.97 0 0 0
11/03/2013
1.01
 3,287,200 0.95 1.02 0.95 0 0 0
08/03/2013
0.95
 2,690,600 0.92 0.97 0.92 0 0 0
07/03/2013
0.91
 2,497,200 0.94 0.94 0.91 0 0 0
06/03/2013
0.94
 1,518,500 0.92 0.95 0.92 0 0 0
05/03/2013
0.92
 3,672,600 0.93 0.95 0.91 0 0 0
04/03/2013
0.93
 4,343,800 0.99 0.99 0.92 0 0 0
01/03/2013
1.00
 2,015,100 0.99 1.00 0.98 0 0 0
28/02/2013
0.99
 2,542,800 1.01 1.02 0.98 0 0 0
27/02/2013
1.00
 4,173,300 0.95 1.00 0.94 0 0 0
26/02/2013
0.95
 4,544,400 1.05 1.05 0.95 0 0 0
25/02/2013
1.05
 2,248,000 1.06 1.07 1.03 0 0 0
22/02/2013
1.06
 5,316,900 1.04 1.08 1.00 0 0 0
21/02/2013
1.04
 6,929,100 1.17 1.17 1.04 0 0 0
20/02/2013
1.15
 3,688,000 1.11 1.16 1.10 0 0 0
19/02/2013
1.12
 5,281,300 1.15 1.17 1.11 0 0 0
18/02/2013
1.15
 5,448,600 1.12 1.18 1.12 0 0 0
08/02/2013
1.11
 3,319,000 1.08 1.12 1.06 0 0 0
07/02/2013
1.08
 3,241,100 1.15 1.15 1.06 0 0 0
06/02/2013
1.05
 3,101,800 1.00 1.06 1.00 0 0 0
05/02/2013
1.00
 2,032,500 1.02 1.02 0.99 0 0 0
04/02/2013
1.01
 2,886,500 1.03 1.04 1.01 0 0 0
01/02/2013
1.03
 3,331,900 1.03 1.03 1.00 0 0 0
31/01/2013
1.03
 2,529,000 1.04 1.05 1.02 0 0 0
30/01/2013
1.06
 4,500,400 1.06 1.08 1.05 0 0 0
29/01/2013
1.06
 3,198,500 1.05 1.07 1.04 0 0 0
28/01/2013
1.05
 6,523,200 1.03 1.09 1.02 0 0 0
25/01/2013
1.02
 4,935,700 0.97 1.05 0.97 0 0 0
24/01/2013
1.03
 4,281,900 1.01 1.03 0.99 0 0 0
23/01/2013
1.00
 2,402,000 1.00 1.01 0.97 0 0 0
22/01/2013
0.99
 5,728,000 1.00 1.03 0.98 0 0 0
21/01/2013
1.01
 5,925,700 1.03 1.05 1.01 0 0 0
18/01/2013
1.04
 5,338,200 1.02 1.05 1.01 0 0 0
17/01/2013
1.04
 5,704,600 1.06 1.07 1.03 0 0 0
16/01/2013
1.06
 5,709,600 1.09 1.11 1.05 0 0 0
15/01/2013
1.09
 9,819,800 1.01 1.10 1.01 0 0 0
14/01/2013
1.02
 4,073,000 1.00 1.02 0.99 0 0 0
11/01/2013
1.01
 4,272,200 1.03 1.06 1.00 0 0 0
10/01/2013
1.02
 3,110,300 0.97 1.02 0.95 0 0 0
09/01/2013
0.98
 8,407,100 1.02 1.05 0.95 0 0 0
08/01/2013
1.01
 4,102,900 0.98 1.03 0.98 0 0 0
07/01/2013
0.99
 4,594,900 1.02 1.03 0.98 0 0 0
04/01/2013
1.02
 3,876,600 0.97 1.02 0.95 0 0 0
03/01/2013
0.98
 4,632,300 1.03 1.03 0.95 0 0 0
02/01/2013
1.01
 6,233,700 0.98 1.03 0.98 0 0 0
28/12/2012
0.98
 2,484,500 0.95 0.98 0.93 0 0 0
27/12/2012
0.94
 3,910,000 0.98 0.99 0.94 0 0 0
26/12/2012
0.97
 3,849,100 0.93 0.98 0.93 0 0 0
25/12/2012
0.93
 1,588,100 0.94 0.95 0.92 0 0 0
24/12/2012
0.94
 3,726,800 0.91 0.97 0.90 0 0 0
21/12/2012
0.90
 901,500 0.91 0.92 0.90 0 0 0
20/12/2012
0.91
 2,305,600 0.95 0.95 0.91 0 0 0
19/12/2012
0.94
 3,405,700 0.91 0.97 0.91 0 0 0
18/12/2012
0.91
 1,215,100 0.93 0.93 0.90 0 0 0
17/12/2012
0.92
 2,495,600 0.91 0.93 0.89 0 0 0
14/12/2012
0.92
 1,927,000 0.92 0.93 0.90 0 0 0
13/12/2012
0.92
 2,791,500 0.93 0.93 0.90 0 0 0
12/12/2012
0.93
 3,209,300 0.90 0.94 0.89 0 0 0
11/12/2012
0.91
 2,330,200 0.91 0.92 0.89 0 0 0
10/12/2012
0.91
 3,097,900 0.87 0.91 0.86 0 0 0
07/12/2012
0.86
 1,428,200 0.86 0.87 0.85 0 0 0
06/12/2012
0.86
 1,193,200 0.81 0.87 0.81 0 0 0
05/12/2012
0.86
 2,647,000 0.85 0.87 0.84 0 0 0
04/12/2012
0.84
 1,444,100 0.82 0.85 0.82 0 0 0
03/12/2012
0.81
 411,100 0.82 0.82 0.80 0 0 0
30/11/2012
0.82
 1,269,200 0.80 0.83 0.80 0 0 0
29/11/2012
0.81
 1,003,200 0.81 0.82 0.80 0 0 0
28/11/2012
0.80
 740,900 0.80 0.82 0.80 0 0 0
27/11/2012
0.80
 442,500 0.76 0.82 0.76 0 0 0
26/11/2012
0.81
 1,132,400 0.82 0.82 0.80 0 0 0
23/11/2012
0.82
 1,600,700 0.82 0.84 0.81 0 0 0
22/11/2012
0.83
 591,500 0.82 0.83 0.81 0 0 0
21/11/2012
0.81
 950,200 0.83 0.84 0.81 0 0 0
20/11/2012
0.83
 1,158,600 0.77 0.84 0.77 0 0 0
19/11/2012
0.82
 1,583,000 0.82 0.84 0.81 0 0 0
16/11/2012
0.83
 902,300 0.82 0.84 0.82 0 0 0
15/11/2012
0.82
 2,541,600 0.84 0.84 0.81 0 0 0
14/11/2012
0.84
 1,444,200 0.84 0.86 0.84 0 0 0
13/11/2012
0.84
 2,459,700 0.86 0.87 0.84 0 0 0
12/11/2012
0.86
 3,357,300 0.84 0.87 0.83 0 0 0
09/11/2012
0.83
 1,879,800 0.79 0.84 0.79 0 0 0
08/11/2012
0.79
 2,228,500 0.82 0.82 0.78 0 0 0
07/11/2012
0.81
 1,936,200 0.80 0.83 0.80 0 0 0
06/11/2012
0.80
 1,152,400 0.80 0.81 0.79 0 0 0
05/11/2012
0.80
 1,026,600 0.80 0.82 0.80 0 0 0
02/11/2012
0.81
 4,943,200 0.86 0.86 0.81 0 0 0
01/11/2012
0.86
 1,652,500 0.87 0.88 0.86 0 0 0
31/10/2012
0.87
 1,093,700 0.86 0.87 0.85 0 0 0
30/10/2012
0.87
 1,423,100 0.86 0.88 0.86 0 0 0
29/10/2012
0.86
 841,000 0.87 0.88 0.86 0 0 0
26/10/2012
0.87
 905,500 0.87 0.88 0.87 0 0 0
25/10/2012
0.87
 1,460,200 0.88 0.88 0.85 0 0 0
24/10/2012
0.88
 910,700 0.90 0.90 0.88 0 0 0
23/10/2012
0.90
 741,400 0.89 0.91 0.89 0 0 0
22/10/2012
0.89
 1,423,900 0.90 0.90 0.87 0 0 0
19/10/2012
0.91
 5,389,100 0.94 0.94 0.89 0 0 0
18/10/2012
0.97
 1,067,400 0.95 0.97 0.95 0 0 0
17/10/2012
0.97
 1,753,400 1.00 1.00 0.95 0 0 0

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