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)
27/12/2011
0.71
 3,091,800 0.73 0.74 0.71 0 0 0
26/12/2011
0.75
 2,596,100 0.75 0.82 0.75 0 0 0
23/12/2011
0.81
 2,173,900 0.81 0.84 0.78 0 0 0
22/12/2011
0.82
 3,187,400 0.87 0.88 0.82 0 0 0
21/12/2011
0.88
 2,276,800 0.88 0.90 0.86 0 0 0
20/12/2011
0.87
 3,063,600 0.88 0.90 0.86 0 0 0
19/12/2011
0.91
 2,895,000 0.95 0.97 0.90 0 0 0
16/12/2011
0.94
 3,222,300 0.94 0.98 0.92 0 0 0
15/12/2011
0.93
 2,873,000 0.95 0.95 0.90 0 0 0
14/12/2011
0.95
 3,981,100 1.00 1.01 0.94 0 0 0
13/12/2011
1.00
 1,683,600 1.02 1.03 1.00 0 0 0
12/12/2011
1.02
 2,058,000 1.03 1.05 1.01 0 0 0
09/12/2011
1.04
 2,417,800 1.08 1.08 1.03 0 0 0
08/12/2011
1.09
 3,337,400 1.08 1.11 1.07 0 0 0
07/12/2011
1.09
 3,011,700 1.10 1.12 1.08 0 0 0
06/12/2011
1.10
 4,848,400 1.15 1.15 1.09 0 0 0
05/12/2011
1.12
 3,142,100 1.07 1.12 1.07 0 0 0
02/12/2011
1.07
 2,870,400 0.97 1.07 0.97 0 0 0
01/12/2011
1.04
 2,372,200 1.02 1.07 1.02 0 0 0
30/11/2011
1.01
 2,183,900 1.04 1.04 1.00 0 0 0
29/11/2011
1.03
 2,224,000 1.08 1.09 1.02 0 0 0
28/11/2011
1.06
 3,735,700 1.02 1.07 1.02 0 0 0
25/11/2011
1.01
 1,609,900 1.00 1.02 0.99 0 0 0
24/11/2011
1.00
 2,254,000 1.05 1.05 1.00 0 0 0
23/11/2011
1.04
 3,004,400 1.00 1.05 1.00 0 0 0
22/11/2011
1.00
 2,427,300 0.98 1.01 0.95 0 0 0
21/11/2011
0.99
 1,882,100 0.98 1.00 0.98 0 0 0
18/11/2011
0.99
 2,174,400 1.00 1.00 0.97 0 0 0
17/11/2011
1.01
 2,312,900 1.05 1.05 1.00 0 0 0
16/11/2011
1.05
 4,390,400 1.00 1.05 0.99 0 0 0
15/11/2011
1.01
 2,519,100 0.98 1.01 0.98 0 0 0
14/11/2011
0.98
 2,438,300 1.02 1.02 0.97 0 0 0
11/11/2011
1.00
 1,785,900 1.02 1.04 1.00 0 0 0
10/11/2011
1.02
 2,207,300 1.02 1.03 1.01 0 0 0
09/11/2011
1.04
 1,615,400 1.07 1.07 1.03 0 0 0
08/11/2011
1.07
 1,808,600 1.05 1.08 1.03 0 0 0
07/11/2011
1.05
 3,481,800 1.07 1.08 1.03 0 0 0
04/11/2011
1.07
 2,647,000 1.11 1.12 1.06 0 0 0
03/11/2011
1.10
 2,190,100 1.10 1.12 1.08 0 0 0
02/11/2011
1.11
 3,477,000 1.15 1.15 1.10 0 0 0
01/11/2011
1.17
 5,352,200 1.19 1.21 1.15 0 0 0
31/10/2011
1.18
 5,382,900 1.18 1.18 1.15 0 0 0
28/10/2011
1.13
 3,125,800 1.08 1.13 1.07 0 0 0
27/10/2011
1.06
 1,465,100 1.06 1.07 1.05 0 0 0
26/10/2011
1.05
 934,600 1.04 1.06 1.03 0 0 0
25/10/2011
1.05
 1,398,900 1.08 1.08 1.04 0 0 0
24/10/2011
1.07
 2,650,100 1.09 1.12 1.06 0 0 0
21/10/2011
1.10
 2,835,600 1.04 1.10 1.03 0 0 0
20/10/2011
1.03
 1,345,600 1.06 1.06 1.03 0 0 0
19/10/2011
1.05
 2,209,500 1.01 1.06 1.01 0 0 0
18/10/2011
1.01
 2,449,500 1.02 1.02 0.99 0 0 0
17/10/2011
1.03
 1,816,600 1.07 1.07 1.03 0 0 0
14/10/2011
1.07
 1,429,600 1.07 1.09 1.06 0 0 0
13/10/2011
1.08
 2,746,700 1.08 1.11 1.05 0 0 0
12/10/2011
1.09
 5,071,800 1.14 1.14 1.09 0 0 0
11/10/2011
1.16
 1,528,000 1.15 1.19 1.14 0 0 0
10/10/2011
1.14
 1,681,100 1.18 1.18 1.13 0 0 0
07/10/2011
1.17
 2,898,400 1.22 1.23 1.16 0 0 0
06/10/2011
1.22
 3,784,200 1.16 1.22 1.14 0 0 0
05/10/2011
1.14
 2,671,500 1.15 1.17 1.12 0 0 0
04/10/2011
1.15
 2,329,700 1.12 1.16 1.10 0 0 0
03/10/2011
1.12
 3,060,600 1.15 1.18 1.10 0 0 0
30/09/2011
1.18
 2,913,800 1.19 1.21 1.16 0 0 0
29/09/2011
1.20
 5,278,400 1.26 1.26 1.19 0 0 0
28/09/2011
1.25
 3,142,900 1.29 1.30 1.25 0 0 0
27/09/2011
1.26
 2,811,900 1.28 1.31 1.25 0 0 0
26/09/2011
1.27
 2,356,800 1.31 1.35 1.27 0 0 0
23/09/2011
1.32
 3,105,600 1.32 1.35 1.29 0 0 0
22/09/2011
1.33
 4,581,400 1.30 1.36 1.28 0 0 0
21/09/2011
1.29
 3,550,200 1.28 1.31 1.25 0 0 0
20/09/2011
1.26
 2,332,400 1.32 1.33 1.26 0 0 0
19/09/2011
1.32
 3,209,500 1.28 1.33 1.26 0 0 0
16/09/2011
1.28
 3,763,900 1.30 1.31 1.25 0 0 0
15/09/2011
1.31
 3,895,800 1.30 1.33 1.26 0 0 0
14/09/2011
1.32
 5,569,700 1.42 1.42 1.32 0 0 0
13/09/2011
1.39
 4,673,100 1.42 1.46 1.38 0 0 0
12/09/2011
1.41
 5,511,200 1.38 1.43 1.32 0 0 0
09/09/2011
1.39
 4,235,900 1.36 1.44 1.36 0 0 0
08/09/2011
1.39
 5,828,000 1.39 1.43 1.36 0 0 0
07/09/2011
1.35
 4,599,200 1.28 1.35 1.28 0 0 0
06/09/2011
1.28
 3,618,400 1.27 1.29 1.24 0 0 0
05/09/2011
1.28
 4,446,300 1.35 1.36 1.27 0 0 0
01/09/2011
1.38
 5,347,100 1.32 1.39 1.30 0 0 0
31/08/2011
1.32
 8,768,000 1.28 1.37 1.27 0 0 0
30/08/2011
1.28
 6,428,600 1.28 1.28 1.26 0 0 0
29/08/2011
1.22
 4,326,600 1.18 1.22 1.17 0 0 0
26/08/2011
1.15
 3,387,900 1.17 1.19 1.13 0 0 0
25/08/2011
1.17
 5,299,700 1.17 1.18 1.11 0 0 0
24/08/2011
1.15
 5,070,600 1.18 1.23 1.12 0 0 0
23/08/2011
1.16
 7,633,900 1.17 1.18 1.13 0 0 0
22/08/2011
1.11
 1,815,300 1.05 1.11 1.05 0 0 0
19/08/2011
1.06
 5,998,100 1.04 1.08 0.99 0 0 0
18/08/2011
1.02
 4,576,500 0.99 1.02 0.99 0 0 0
17/08/2011
0.98
 3,652,300 0.92 0.98 0.92 0 0 0
16/08/2011
0.91
 1,041,900 0.91 0.93 0.90 0 0 0
15/08/2011
0.89
 909,600 0.91 0.91 0.88 0 0 0
12/08/2011
0.90
 1,660,900 0.90 0.92 0.89 0 0 0
11/08/2011
0.89
 1,858,500 0.91 0.91 0.87 0 0 0
10/08/2011
0.92
 2,232,400 0.89 0.94 0.89 0 0 0
09/08/2011
0.89
 2,225,300 0.92 0.92 0.89 0 0 0

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