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)
16/10/2012
0.99
 2,887,200 0.92 0.99 0.92 0 0 0
15/10/2012
0.92
 2,379,100 0.94 0.95 0.91 0 0 0
12/10/2012
0.94
 2,471,300 0.94 0.97 0.93 0 0 0
11/10/2012
0.95
 2,525,100 0.97 1.00 0.94 0 0 0
10/10/2012
0.97
 2,319,400 0.93 0.97 0.92 0 0 0
09/10/2012
0.95
 2,808,100 0.93 0.97 0.92 0 0 0
08/10/2012
0.94
 2,962,200 0.88 0.94 0.88 0 0 0
05/10/2012
0.88
 1,818,300 0.86 0.89 0.86 0 0 0
04/10/2012
0.87
 1,399,700 0.87 0.87 0.85 0 0 0
03/10/2012
0.87
 2,567,500 0.86 0.89 0.85 0 0 0
02/10/2012
0.85
 1,610,500 0.85 0.86 0.84 0 0 0
01/10/2012
0.85
 2,067,200 0.90 0.90 0.84 0 0 0
28/09/2012
0.90
 1,020,000 0.89 0.91 0.88 0 0 0
27/09/2012
0.91
 3,747,900 0.95 0.95 0.89 0 0 0
26/09/2012
0.94
 858,000 0.93 0.95 0.93 0 0 0
25/09/2012
0.93
 1,797,600 0.93 0.93 0.91 0 0 0
24/09/2012
0.92
 1,421,900 0.95 0.95 0.92 0 0 0
21/09/2012
0.95
 1,933,500 0.94 0.98 0.94 0 0 0
20/09/2012
0.95
 1,955,100 0.94 0.95 0.91 0 0 0
19/09/2012
0.95
 2,231,600 0.92 0.95 0.91 0 0 0
18/09/2012
0.93
 3,728,900 0.99 0.99 0.92 0 0 0
17/09/2012
0.99
 2,128,800 1.01 1.02 0.98 0 0 0
14/09/2012
1.01
 3,338,200 1.00 1.03 1.00 0 0 0
13/09/2012
1.00
 2,163,300 0.95 1.00 0.94 0 0 0
12/09/2012
0.95
 1,363,500 0.95 0.99 0.94 0 0 0
11/09/2012
0.94
 2,380,100 0.93 0.95 0.92 0 0 0
10/09/2012
0.94
 4,322,700 1.01 1.01 0.93 0 0 0
07/09/2012
1.00
 4,388,900 0.98 1.01 0.97 0 0 0
06/09/2012
0.98
 2,571,500 0.99 1.00 0.97 0 0 0
05/09/2012
1.00
 4,121,000 1.03 1.04 0.99 0 0 0
04/09/2012
1.03
 2,249,200 1.02 1.04 1.02 0 0 0
31/08/2012
1.02
 5,547,700 1.04 1.04 1.00 0 0 0
30/08/2012
1.05
 4,256,300 1.05 1.07 1.03 0 0 0
29/08/2012
1.05
 4,829,100 1.00 1.05 0.99 0 0 0
28/08/2012
0.99
 4,779,700 0.97 1.00 0.94 0 0 0
27/08/2012
0.97
 4,765,300 1.04 1.04 0.97 0 0 0
24/08/2012
1.04
 7,572,300 0.91 1.04 0.91 0 0 0
23/08/2012
0.98
 4,376,700 1.03 1.05 0.98 0 0 0
22/08/2012
1.05
 7,089,200 1.06 1.10 1.03 0 0 0
21/08/2012
1.10
 5,343,600 1.18 1.18 1.10 0 0 0
20/08/2012
1.18
 2,985,100 1.16 1.19 1.16 0 0 0
17/08/2012
1.16
 2,111,100 1.15 1.18 1.13 0 0 0
16/08/2012
1.15
 2,230,900 1.15 1.16 1.14 0 0 0
15/08/2012
1.16
 1,725,100 1.17 1.17 1.15 0 0 0
14/08/2012
1.15
 2,230,500 1.15 1.18 1.15 0 0 0
13/08/2012
1.15
 2,174,700 1.17 1.17 1.14 0 0 0
10/08/2012
1.17
 2,750,000 1.18 1.18 1.15 0 0 0
09/08/2012
1.17
 3,556,000 1.19 1.21 1.16 0 0 0
08/08/2012
1.17
 3,433,000 1.15 1.18 1.15 0 0 0
07/08/2012
1.14
 4,386,600 1.17 1.19 1.14 0 0 0
06/08/2012
1.18
 4,442,900 1.12 1.18 1.12 0 0 0
03/08/2012
1.12
 2,950,700 1.09 1.13 1.08 0 0 0
02/08/2012
1.10
 2,268,500 1.10 1.11 1.08 0 0 0
01/08/2012
1.09
 4,085,700 1.11 1.11 1.07 0 0 0
31/07/2012
1.11
 2,587,700 1.11 1.14 1.11 0 0 0
30/07/2012
1.12
 3,353,300 1.11 1.12 1.09 0 0 0
27/07/2012
1.11
 5,008,500 1.12 1.15 1.09 0 0 0
26/07/2012
1.12
 4,045,900 1.09 1.13 1.09 0 0 0
25/07/2012
1.08
 4,634,300 1.07 1.10 1.07 0 0 0
24/07/2012
1.08
 6,281,300 1.14 1.14 1.08 0 0 0
23/07/2012
1.15
 4,459,500 1.15 1.17 1.13 0 0 0
20/07/2012
1.16
 6,826,300 1.16 1.21 1.14 0 0 0
19/07/2012
1.17
 5,693,100 1.10 1.17 1.10 0 0 0
18/07/2012
1.10
 4,371,100 1.12 1.13 1.07 0 0 0
17/07/2012
1.10
 4,555,400 1.04 1.10 1.02 0 0 0
16/07/2012
1.03
 4,657,000 1.07 1.08 1.02 0 0 0
13/07/2012
1.07
 6,343,300 1.02 1.07 1.01 0 0 0
12/07/2012
1.01
 3,623,100 0.97 1.03 0.97 0 0 0
11/07/2012
0.95
 3,188,200 0.93 0.99 0.93 0 0 0
10/07/2012
0.93
 2,508,600 0.93 0.95 0.92 0 0 0
09/07/2012
0.95
 3,164,400 1.01 1.01 0.94 0 0 0
06/07/2012
1.02
 3,607,700 1.05 1.05 1.00 0 0 0
05/07/2012
1.02
 6,391,200 0.95 1.02 0.94 0 0 0
04/07/2012
0.95
 2,375,800 0.99 1.01 0.95 0 0 0
03/07/2012
0.99
 4,365,900 1.01 1.01 0.95 0 0 0
02/07/2012
1.00
 3,304,100 1.07 1.07 1.00 0 0 0
29/06/2012
1.04
 2,758,200 1.06 1.09 1.04 0 0 0
28/06/2012
1.08
 3,056,200 1.03 1.08 1.00 0 0 0
27/06/2012
1.03
 2,288,300 1.07 1.10 1.02 0 0 0
26/06/2012
1.08
 3,629,700 1.11 1.11 1.05 0 0 0
25/06/2012
1.12
 3,181,400 1.17 1.17 1.11 0 0 0
22/06/2012
1.17
 4,185,500 1.19 1.20 1.16 0 0 0
21/06/2012
1.21
 1,465,800 1.21 1.22 1.19 0 0 0
20/06/2012
1.21
 1,623,800 1.21 1.22 1.20 0 0 0
19/06/2012
1.20
 2,782,200 1.23 1.23 1.19 0 0 0
18/06/2012
1.24
 4,069,800 1.24 1.28 1.22 0 0 0
15/06/2012
1.22
 2,648,300 1.18 1.24 1.18 0 0 0
14/06/2012
1.20
 2,407,300 1.19 1.21 1.17 0 0 0
13/06/2012
1.20
 3,739,100 1.20 1.22 1.18 0 0 0
12/06/2012
1.19
 5,247,200 1.24 1.24 1.18 0 0 0
11/06/2012
1.24
 4,619,500 1.18 1.27 1.18 0 0 0
08/06/2012
1.22
 6,190,600 1.28 1.29 1.21 0 0 0
07/06/2012
1.26
 4,895,900 1.21 1.28 1.21 0 0 0
06/06/2012
1.20
 3,051,400 1.19 1.22 1.16 0 0 0
05/06/2012
1.19
 3,045,000 1.12 1.19 1.11 0 0 0
04/06/2012
1.13
 3,801,700 1.18 1.18 1.11 0 0 0
01/06/2012
1.19
 3,059,100 1.18 1.21 1.15 0 0 0
31/05/2012
1.18
 3,254,400 1.24 1.24 1.18 0 0 0
30/05/2012
1.24
 2,386,800 1.23 1.26 1.22 0 0 0
29/05/2012
1.23
 2,173,400 1.22 1.26 1.20 0 0 0

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