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)
28/05/2012
1.22
 4,110,800 1.31 1.31 1.21 0 0 0
25/05/2012
1.26
 2,726,600 1.22 1.26 1.22 0 0 0
24/05/2012
1.21
 4,466,500 1.19 1.21 1.12 0 0 0
23/05/2012
1.19
 2,933,500 1.26 1.26 1.19 0 0 0
22/05/2012
1.28
 4,602,800 1.31 1.31 1.25 0 0 0
21/05/2012
1.28
 3,146,800 1.23 1.28 1.21 0 0 0
18/05/2012
1.21
 5,968,700 1.25 1.25 1.16 0 0 0
17/05/2012
1.23
 3,708,000 1.28 1.28 1.22 0 0 0
16/05/2012
1.27
 4,527,000 1.25 1.27 1.21 0 0 0
15/05/2012
1.23
 3,881,100 1.24 1.28 1.22 0 0 0
14/05/2012
1.26
 7,113,200 1.35 1.35 1.25 0 0 0
11/05/2012
1.33
 4,445,600 1.38 1.40 1.33 0 0 0
10/05/2012
1.39
 7,355,200 1.41 1.43 1.35 0 0 0
09/05/2012
1.39
 4,158,000 1.39 1.43 1.38 0 0 0
08/05/2012
1.40
 5,284,100 1.53 1.53 1.40 0 0 0
07/05/2012
1.47
 5,067,500 1.42 1.48 1.41 0 0 0
04/05/2012
1.40
 6,342,000 1.36 1.41 1.35 0 0 0
03/05/2012
1.35
 4,844,100 1.28 1.35 1.25 0 0 0
02/05/2012
1.29
 3,959,300 1.30 1.35 1.27 0 0 0
27/04/2012
1.32
 3,985,600 1.29 1.35 1.28 0 0 0
26/04/2012
1.29
 2,847,000 1.35 1.35 1.28 0 0 0
25/04/2012
1.33
 4,673,600 1.35 1.38 1.32 0 0 0
24/04/2012
1.33
 2,888,800 1.23 1.33 1.21 0 0 0
23/04/2012
1.29
 2,942,800 1.29 1.32 1.27 0 0 0
20/04/2012
1.29
 5,232,600 1.26 1.32 1.24 0 0 0
19/04/2012
1.26
 5,015,600 1.32 1.35 1.25 0 0 0
18/04/2012
1.35
 6,957,800 1.36 1.38 1.29 0 0 0
17/04/2012
1.33
 7,149,500 1.42 1.44 1.33 0 0 0
16/04/2012
1.42
 5,482,200 1.32 1.42 1.31 0 0 0
13/04/2012
1.32
 6,405,800 1.28 1.37 1.26 0 0 0
12/04/2012
1.29
 7,153,800 1.31 1.35 1.27 0 0 0
11/04/2012
1.31
 7,155,800 1.29 1.35 1.26 0 0 0
10/04/2012
1.26
 8,778,000 1.33 1.36 1.24 0 0 0
09/04/2012
1.32
 4,398,700 1.24 1.32 1.24 0 0 0
06/04/2012
1.25
 8,254,400 1.25 1.29 1.23 0 0 0
05/04/2012
1.21
 5,689,000 1.14 1.21 1.13 0 0 0
04/04/2012
1.15
 5,353,400 1.12 1.20 1.12 0 0 0
03/04/2012
1.13
 4,184,400 1.06 1.13 1.05 0 0 0
30/03/2012
1.06
 5,087,200 1.11 1.12 1.05 0 0 0
29/03/2012
1.11
 7,391,500 1.20 1.21 1.11 0 0 0
28/03/2012
1.18
 5,256,000 1.13 1.21 1.10 0 0 0
27/03/2012
1.18
 4,710,800 1.26 1.26 1.18 0 0 0
26/03/2012
1.26
 4,366,400 1.30 1.31 1.25 0 0 0
23/03/2012
1.30
 6,964,400 1.22 1.31 1.21 0 0 0
22/03/2012
1.22
 4,674,100 1.22 1.26 1.19 0 0 0
21/03/2012
1.20
 5,782,900 1.23 1.26 1.20 0 0 0
20/03/2012
1.19
 4,226,200 1.13 1.19 1.13 0 0 0
19/03/2012
1.12
 11,181,800 1.14 1.14 1.07 0 0 0
16/03/2012
1.07
 1,788,200 1.07 1.07 1.07 0 0 0
15/03/2012
1.04
 8,643,800 0.95 1.04 0.94 0 0 0
14/03/2012
0.95
 4,221,000 1.00 1.02 0.95 0 0 0
13/03/2012
1.00
 3,895,500 0.92 1.01 0.92 0 0 0
12/03/2012
0.93
 5,486,600 1.00 1.01 0.93 0 0 0
09/03/2012
1.00
 3,327,500 0.98 1.03 0.95 0 0 0
08/03/2012
0.99
 6,659,500 1.00 1.07 0.98 0 0 0
07/03/2012
1.07
 5,890,800 1.09 1.09 1.02 0 0 0
06/03/2012
1.06
 14,417,500 1.11 1.11 1.03 0 0 0
05/03/2012
1.04
 667,400 1.01 1.04 1.01 0 0 0
02/03/2012
0.99
 5,307,400 0.94 0.99 0.92 0 0 0
01/03/2012
0.94
 4,058,800 0.93 0.95 0.91 0 0 0
29/02/2012
0.94
 5,262,900 0.89 0.97 0.88 0 0 0
28/02/2012
0.90
 7,620,800 0.97 0.99 0.90 0 0 0
27/02/2012
0.99
 4,720,800 0.93 1.01 0.92 0 0 0
24/02/2012
0.94
 5,770,300 0.98 1.00 0.93 0 0 0
23/02/2012
0.95
 4,972,500 0.94 0.95 0.91 0 0 0
22/02/2012
0.92
 4,656,400 0.84 0.92 0.84 0 0 0
21/02/2012
0.85
 9,425,200 0.88 0.88 0.84 0 0 0
20/02/2012
0.83
 2,262,500 0.80 0.83 0.80 0 0 0
17/02/2012
0.80
 4,612,300 0.76 0.80 0.76 0 0 0
16/02/2012
0.76
 2,526,500 0.74 0.77 0.72 0 0 0
15/02/2012
0.74
 3,203,900 0.77 0.77 0.72 0 0 0
14/02/2012
0.77
 3,096,800 0.73 0.78 0.72 0 0 0
13/02/2012
0.73
 4,378,200 0.77 0.77 0.73 0 0 0
10/02/2012
0.77
 3,952,800 0.79 0.80 0.77 0 0 0
09/02/2012
0.80
 4,303,400 0.83 0.85 0.79 0 0 0
08/02/2012
0.83
 3,102,700 0.83 0.86 0.83 0 0 0
07/02/2012
0.83
 5,007,500 0.81 0.83 0.79 0 0 0
06/02/2012
0.81
 4,399,200 0.77 0.82 0.76 0 0 0
03/02/2012
0.78
 5,754,100 0.83 0.84 0.77 0 0 0
02/02/2012
0.79
 2,015,900 0.76 0.79 0.76 0 0 0
01/02/2012
0.76
 3,922,400 0.75 0.76 0.72 0 0 0
31/01/2012
0.74
 3,297,300 0.73 0.76 0.73 0 0 0
30/01/2012
0.73
 2,625,500 0.71 0.75 0.69 0 0 0
20/01/2012
0.70
 2,800,000 0.70 0.73 0.69 0 0 0
19/01/2012
0.69
 1,258,600 0.65 0.69 0.65 0 0 0
18/01/2012
0.67
 1,655,100 0.64 0.67 0.63 0 0 0
17/01/2012
0.66
 2,122,600 0.68 0.69 0.65 0 0 0
16/01/2012
0.68
 2,682,300 0.66 0.68 0.66 0 0 0
13/01/2012
0.65
 2,268,700 0.61 0.66 0.60 0 0 0
12/01/2012
0.63
 1,515,600 0.65 0.65 0.63 0 0 0
11/01/2012
0.65
 2,043,300 0.67 0.69 0.65 0 0 0
10/01/2012
0.66
 1,715,400 0.62 0.66 0.61 0 0 0
09/01/2012
0.62
 2,677,100 0.62 0.65 0.59 0 0 0
06/01/2012
0.63
 3,298,300 0.64 0.65 0.63 0 0 0
05/01/2012
0.66
 1,948,500 0.69 0.69 0.66 0 0 0
04/01/2012
0.70
 1,483,600 0.76 0.76 0.68 0 0 0
03/01/2012
0.72
 1,177,400 0.72 0.74 0.70 0 0 0
30/12/2011
0.71
 2,566,300 0.65 0.71 0.64 0 0 0
29/12/2011
0.67
 3,310,200 0.72 0.72 0.67 0 0 0
28/12/2011
0.71
 2,716,100 0.67 0.74 0.67 0 0 0

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