CTCP Chứng khoán VNDirect (vnd)

15.20
0.40
(2.70%)
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
(2026-08-19) 		-0.95 -6.03% 230,470,700 -4,666,500 0
14.50
19.30
15.20
2 tháng
(2026-07-20) 		-2.40 -13.95% 484,536,700 -4,666,500 0
14.50
19.30
15.20
3 tháng
(2026-06-22) 		-3.25 -18.01% 815,199,000 -4,666,500 0
14.50
19.30
15.20
6 tháng
(2026-03-23) 		0.50 3.50% 1,743,712,500 -4,666,500 0
14.30
19.30
15.20
12 tháng
(2025-09-23) 		-7.45 -33.48% 3,956,232,300 -4,666,500 0
14.30
23.85
15.20
24 tháng
(2024-09-30) 		0.02 0.11% 9,395,360,300 -4,666,500 0
10.91
26.80
15.20
36 tháng
(2023-10-04) 		-1.96 -11.69% 14,510,518,700 -4,666,500 0
10.91
26.80
15.20
60 tháng
(2021-10-14) 		-2 -11.88% 24,523,141,300 24,718,558 21.9
8
28.65
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
0.98
 1,475,600 0.97 1.00 0.96 0 2,900 0.0
05/04/2013
0.97
 775,700 0.96 0.97 0.96 0 1,000 0.0
04/04/2013
0.96
 2,131,400 0.98 0.99 0.95 250,200 1,100 2.3
03/04/2013
0.98
 2,241,700 0.97 0.99 0.97 500,000 1,000 4.6
02/04/2013
0.97
 1,842,500 0.98 1.00 0.96 7,500 1,000 0.1
01/04/2013
0.98
 2,116,900 0.94 0.99 0.93 100,200 301,000 -1.8
29/03/2013
0.94
 1,922,300 0.94 0.95 0.92 0 0 0
28/03/2013
0.94
 1,494,300 0.95 0.97 0.94 3,200 201,000 -1.8
27/03/2013
0.95
 906,000 0.97 0.97 0.95 0 121,000 -1.1
26/03/2013
0.97
 1,452,900 0.98 1.00 0.97 11,100 300,000 -2.7
25/03/2013
0.98
 1,307,900 0.98 0.99 0.97 0 310,100 -2.9
22/03/2013
0.98
 1,293,900 0.98 1.00 0.96 0 100,000 -0.9
21/03/2013
0.98
 1,344,300 0.99 1.01 0.98 2,900 0 0.0
20/03/2013
0.99
 2,448,100 0.98 1.01 0.98 0 0 0
19/03/2013
0.98
 615,900 0.98 0.99 0.96 0 0 0
18/03/2013
0.98
 2,696,600 1.01 1.01 0.96 5,200 0 0.0
15/03/2013
1.01
 2,233,000 0.99 1.01 0.99 670,000 0 6.4
14/03/2013
0.99
 1,841,800 0.98 1.00 0.97 650,000 1,200 6.1
13/03/2013
0.98
 2,867,200 1.01 1.02 0.97 100 0 0.0
12/03/2013
1.01
 3,331,700 1.04 1.05 0.99 850,100 0 8.2
11/03/2013
1.04
 3,287,200 0.98 1.05 0.98 160,200 0 1.5
08/03/2013
0.98
 2,690,600 0.94 0.99 0.95 1,304,800 1,000 12.0
07/03/2013
0.94
 2,497,200 0.97 0.97 0.94 100,000 0 0.9
06/03/2013
0.97
 1,518,500 0.95 0.98 0.95 0 0 0
05/03/2013
0.95
 3,672,600 0.96 0.98 0.94 100,000 0 0.9
04/03/2013
0.96
 4,343,800 1.02 1.02 0.95 0 0 0
01/03/2013
1.02
 2,015,100 1.01 1.02 1.00 0 0 0
28/02/2013
1.01
 2,542,800 1.02 1.05 1.00 0 0 0
27/02/2013
1.02
 4,173,300 0.98 1.02 0.97 0 500 0.0
26/02/2013
0.98
 4,544,400 1.08 1.08 0.98 0 67,900 -0.7
25/02/2013
1.08
 2,248,000 1.09 1.10 1.06 0 100 0.0
22/02/2013
1.09
 5,316,900 1.07 1.11 1.02 0 50,000 -0.5
21/02/2013
1.07
 6,929,100 1.18 1.20 1.07 0 100,000 -1.1
20/02/2013
1.18
 3,688,000 1.15 1.19 1.13 118,900 0 1.3
19/02/2013
1.15
 5,281,300 1.18 1.20 1.14 0 100 0.0
18/02/2013
1.18
 5,448,600 1.14 1.21 1.15 20,000 3,000 0.2
08/02/2013
1.14
 3,319,000 1.11 1.15 1.09 1,000 3,000 0.0
07/02/2013
1.11
 3,241,100 1.08 1.18 1.09 100,000 0 1.1
06/02/2013
1.08
 3,101,800 1.02 1.09 1.02 300,000 330,000 -0.3
05/02/2013
1.02
 2,032,500 1.04 1.05 1.01 0 54,200 -0.5
04/02/2013
1.04
 2,886,500 1.06 1.07 1.04 0 801,000 -8.0
01/02/2013
1.06
 3,331,900 1.06 1.06 1.02 302,000 1,000 2.9
31/01/2013
1.06
 2,529,000 1.09 1.09 1.05 10,900 0 0.1
30/01/2013
1.09
 4,500,400 1.09 1.11 1.08 142,600 0 1.5
29/01/2013
1.09
 3,198,500 1.08 1.10 1.07 404,000 0 4.1
28/01/2013
1.08
 6,523,200 1.05 1.12 1.05 72,000 13,000 0.6
25/01/2013
1.05
 4,935,700 1.06 1.08 0.99 200,200 5,000 1.9
24/01/2013
1.06
 4,281,900 1.02 1.06 1.01 800,000 39,000 7.4
23/01/2013
1.02
 2,402,000 1.01 1.04 0.99 3,000 8,000 0.0
22/01/2013
1.01
 5,728,000 1.04 1.06 1.00 141,600 210,800 -0.7
21/01/2013
1.04
 5,925,700 1.07 1.08 1.04 200,000 1,200,000 -9.9
18/01/2013
1.07
 5,338,200 1.07 1.08 1.04 3,400 0 0.0
17/01/2013
1.07
 5,704,600 1.09 1.10 1.06 100,000 200,000 -1.0
16/01/2013
1.09
 5,709,600 1.12 1.14 1.08 18,600 7,000 0.1
15/01/2013
1.12
 9,819,800 1.05 1.13 1.04 13,000 590,000 -6.1
14/01/2013
1.05
 4,073,000 1.04 1.05 1.01 200,000 742,400 -5.3
11/01/2013
1.04
 4,272,200 1.05 1.09 1.02 0 300,000 -3.0
10/01/2013
1.05
 3,110,300 1.00 1.05 0.98 0 0 0
09/01/2013
1.00
 8,407,100 1.04 1.08 0.98 0 10,000 -0.1
08/01/2013
1.04
 4,102,900 1.01 1.06 1.00 0 23,800 -0.2
07/01/2013
1.01
 4,594,900 1.05 1.06 1.00 242,400 0 2.4
04/01/2013
1.05
 3,876,600 1.00 1.05 0.98 0 158,000 -1.5
03/01/2013
1.00
 4,632,300 1.04 1.06 0.98 3,000 0 0.0
02/01/2013
1.04
 6,233,700 1.00 1.06 1.00 500,000 31,200 4.6
28/12/2012
1.00
 2,484,500 0.97 1.00 0.96 20,100 40,500 -0.2
27/12/2012
0.97
 3,910,000 0.99 1.01 0.97 0 0 0
26/12/2012
0.99
 3,849,100 0.96 1.00 0.96 0 0 0
25/12/2012
0.96
 1,588,100 0.97 0.98 0.95 49,100 0 0.5
24/12/2012
0.97
 3,726,800 0.93 0.99 0.93 50,000 0 0.5
21/12/2012
0.93
 901,500 0.94 0.95 0.93 4,800 0 0.0
20/12/2012
0.94
 2,305,600 0.97 0.98 0.94 74,800 0 0.7
19/12/2012
0.97
 3,405,700 0.94 0.99 0.94 510,000 0 4.7
18/12/2012
0.94
 1,215,100 0.95 0.96 0.93 0 0 0
17/12/2012
0.95
 2,495,600 0.95 0.96 0.92 0 15,000 -0.1
14/12/2012
0.95
 1,927,000 0.95 0.96 0.93 300 0 0.0
13/12/2012
0.95
 2,791,500 0.96 0.96 0.93 575,000 0 5.2
12/12/2012
0.96
 3,209,300 0.94 0.97 0.92 0 0 0
11/12/2012
0.94
 2,330,200 0.94 0.95 0.92 402,000 20,000 3.4
10/12/2012
0.94
 3,097,900 0.89 0.94 0.89 800,000 0 7.0
07/12/2012
0.89
 1,428,200 0.89 0.90 0.88 75,000 0 0.6
06/12/2012
0.89
 1,193,200 0.89 0.90 0.83 100,000 0 0.8
05/12/2012
0.89
 2,647,000 0.87 0.90 0.87 563,900 0 4.7
04/12/2012
0.87
 1,444,100 0.83 0.88 0.85 0 0 0
03/12/2012
0.83
 411,100 0.85 0.85 0.82 0 0 0
30/11/2012
0.85
 1,269,200 0.83 0.86 0.82 0 300,000 -2.4
29/11/2012
0.83
 1,003,200 0.82 0.85 0.82 4,000 0 0.0
28/11/2012
0.82
 740,900 0.82 0.85 0.82 200,000 0 1.6
27/11/2012
0.82
 442,500 0.83 0.85 0.78 0 0 0
26/11/2012
0.83
 1,132,400 0.85 0.85 0.82 0 0 0
23/11/2012
0.85
 1,600,700 0.86 0.87 0.83 0 0 0
22/11/2012
0.86
 591,500 0.83 0.86 0.83 0 0 0
21/11/2012
0.83
 950,200 0.86 0.87 0.83 60,000 0 0.5
20/11/2012
0.86
 1,158,600 0.85 0.87 0.79 21,400 0 0.2
19/11/2012
0.85
 1,583,000 0.86 0.87 0.83 0 0 0
16/11/2012
0.86
 902,300 0.85 0.87 0.85 0 0 0
15/11/2012
0.85
 2,541,600 0.87 0.87 0.83 0 0 0
14/11/2012
0.87
 1,444,200 0.87 0.89 0.87 0 0 0
13/11/2012
0.87
 2,459,700 0.89 0.90 0.87 300,000 0 2.5
12/11/2012
0.89
 3,357,300 0.86 0.90 0.86 0 3,000 0.0
09/11/2012
0.86
 1,879,800 0.81 0.87 0.81 100,000 0 0.8

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