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)
08/08/2011
0.93
 1,495,300 0.98 0.98 0.93 0 0 0
05/08/2011
0.97
 2,769,800 1.00 1.01 0.93 0 0 0
04/08/2011
0.98
 2,640,800 0.93 0.98 0.92 0 0 0
03/08/2011
0.92
 1,525,800 0.92 0.95 0.88 0 0 0
02/08/2011
0.92
 2,252,900 0.92 0.98 0.92 0 0 0
01/08/2011
0.98
 1,008,200 1.01 1.02 0.97 0 0 0
29/07/2011
1.01
 1,367,600 1.04 1.04 1.00 0 0 0
28/07/2011
1.03
 813,900 1.03 1.06 1.03 0 0 0
27/07/2011
1.03
 1,102,300 1.04 1.05 1.02 0 0 0
26/07/2011
1.03
 932,600 1.03 1.06 1.03 0 0 0
25/07/2011
1.03
 1,127,000 1.06 1.06 1.03 0 0 0
22/07/2011
1.05
 783,000 1.06 1.06 1.04 0 0 0
21/07/2011
1.05
 1,433,900 1.09 1.09 1.04 0 0 0
20/07/2011
1.08
 2,244,600 1.03 1.09 1.03 0 0 0
19/07/2011
1.04
 1,333,900 1.02 1.05 1.02 0 0 0
18/07/2011
1.05
 1,119,700 1.06 1.06 1.04 0 0 0
15/07/2011
1.06
 1,053,200 1.09 1.09 1.06 0 0 0
14/07/2011
1.09
 1,421,100 1.08 1.11 1.07 0 0 0
13/07/2011
1.08
 1,757,400 1.10 1.13 1.08 0 0 0
12/07/2011
1.09
 1,760,700 1.05 1.10 1.04 0 0 0
11/07/2011
1.06
 1,260,100 1.08 1.08 1.05 0 0 0
08/07/2011
1.09
 1,524,000 1.09 1.12 1.08 0 0 0
07/07/2011
1.11
 1,670,400 1.09 1.15 1.09 0 0 0
06/07/2011
1.12
 2,921,600 1.18 1.18 1.11 0 0 0
05/07/2011
1.14
 2,264,100 1.05 1.14 1.05 0 0 0
04/07/2011
1.09
 1,701,200 1.07 1.09 1.05 0 0 0
01/07/2011
1.06
 1,981,500 1.11 1.11 1.06 0 0 0
30/06/2011
1.11
 1,403,700 1.14 1.16 1.10 0 0 0
29/06/2011
1.15
 1,770,700 1.15 1.16 1.12 0 0 0
28/06/2011
1.15
 2,362,600 1.18 1.20 1.13 0 0 0
27/06/2011
1.19
 1,340,100 1.22 1.22 1.19 0 0 0
24/06/2011
1.21
 1,540,700 1.20 1.23 1.18 0 0 0
23/06/2011
1.20
 2,394,300 1.20 1.23 1.17 0 0 0
22/06/2011
1.21
 3,982,400 1.22 1.26 1.18 0 0 0
21/06/2011
1.22
 4,081,900 1.16 1.23 1.12 0 0 0
20/06/2011
1.16
 2,727,600 1.24 1.24 1.16 0 0 0
17/06/2011
1.23
 4,540,900 1.32 1.32 1.23 0 0 0
16/06/2011
1.30
 4,838,600 1.25 1.37 1.25 0 0 0
15/06/2011
1.32
 2,850,900 1.33 1.38 1.32 0 0 0
14/06/2011
1.37
 5,510,900 1.46 1.50 1.37 0 0 0
13/06/2011
1.48
 4,655,800 1.49 1.50 1.42 0 0 0
10/06/2011
1.42
 2,814,600 1.39 1.42 1.39 0 0 0
09/06/2011
1.38
 6,291,300 1.27 1.38 1.24 0 0 0
08/06/2011
1.28
 3,824,400 1.33 1.35 1.25 0 0 0
07/06/2011
1.27
 2,092,300 1.21 1.27 1.20 0 0 0
06/06/2011
1.21
 2,484,800 1.18 1.23 1.15 0 0 0
03/06/2011
1.19
 7,014,600 1.24 1.24 1.17 0 0 0
02/06/2011
1.17
 1,711,800 1.15 1.17 1.15 0 0 0
01/06/2011
1.12
 1,571,000 1.05 1.12 1.04 0 0 0
31/05/2011
1.05
 2,155,000 1.06 1.08 1.04 0 0 0
30/05/2011
1.09
 2,360,800 1.21 1.21 1.09 0 0 0
27/05/2011
1.17
 1,945,100 1.13 1.17 1.13 0 0 0
26/05/2011
1.15
 4,831,200 1.04 1.18 1.04 0 0 0
25/05/2011
1.11
 2,084,400 1.11 1.15 1.11 0 0 0
24/05/2011
1.18
 2,493,100 1.22 1.26 1.18 0 0 0
23/05/2011
1.26
 3,000,600 1.32 1.32 1.25 0 0 0
20/05/2011
1.32
 1,795,300 1.38 1.38 1.32 0 0 0
19/05/2011
1.38
 1,670,900 1.40 1.41 1.37 0 0 0
18/05/2011
1.41
 2,361,000 1.40 1.42 1.36 0 0 0
17/05/2011
1.40
 1,756,900 1.42 1.43 1.39 0 0 0
16/05/2011
1.43
 1,679,400 1.47 1.48 1.42 0 0 0
13/05/2011
1.45
 1,195,000 1.48 1.49 1.45 0 0 0
12/05/2011
1.46
 1,255,000 1.48 1.49 1.46 0 0 0
11/05/2011
1.47
 1,210,700 1.49 1.49 1.47 0 0 0
10/05/2011
1.49
 2,041,000 1.52 1.55 1.49 0 0 0
09/05/2011
1.53
 3,079,900 1.47 1.53 1.47 0 0 0
06/05/2011
1.47
 1,339,800 1.44 1.47 1.43 0 0 0
05/05/2011
1.43
 1,865,300 1.47 1.49 1.42 0 0 0
04/05/2011
1.47
 1,511,200 1.49 1.52 1.46 0 0 0
29/04/2011
1.48
 2,927,000 1.48 1.52 1.46 0 0 0
28/04/2011
1.48
 1,577,800 1.49 1.51 1.48 0 0 0
27/04/2011
1.48
 2,076,100 1.49 1.53 1.46 0 0 0
26/04/2011
1.47
 2,245,800 1.56 1.56 1.45 0 0 0
25/04/2011
1.50
 2,450,700 1.43 1.50 1.43 0 0 0
22/04/2011
1.45
 2,105,200 1.43 1.46 1.38 0 0 0
21/04/2011
1.42
 1,314,400 1.46 1.46 1.40 0 0 0
20/04/2011
1.44
 1,155,600 1.42 1.47 1.42 0 0 0
19/04/2011
1.44
 2,062,600 1.39 1.47 1.39 0 0 0
18/04/2011
1.41
 1,697,700 1.45 1.45 1.39 0 0 0
15/04/2011
1.44
 1,753,400 1.48 1.50 1.43 0 0 0
14/04/2011
1.47
 1,387,500 1.51 1.52 1.47 0 0 0
13/04/2011
1.51
 994,900 1.53 1.54 1.50 0 0 0
08/04/2011
1.52
 1,099,400 1.54 1.54 1.51 0 0 0
07/04/2011
1.54
 2,104,500 1.58 1.60 1.53 0 0 0
06/04/2011
1.59
 2,582,100 1.46 1.59 1.46 0 0 0
05/04/2011
1.50
 1,569,000 1.49 1.51 1.47 0 0 0
04/04/2011
1.50
 2,014,800 1.49 1.51 1.47 0 0 0
01/04/2011
1.50
 2,024,900 1.55 1.55 1.50 0 0 0
31/03/2011
1.55
 1,811,000 1.54 1.59 1.54 0 0 0
30/03/2011
1.56
 1,844,700 1.54 1.57 1.50 0 0 0
29/03/2011
1.57
 2,962,100 1.67 1.67 1.55 0 0 0
28/03/2011
1.64
 2,413,100 1.65 1.70 1.62 0 0 0
25/03/2011
1.59
 3,394,400 1.63 1.65 1.58 0 0 0
24/03/2011
1.64
 2,935,800 1.75 1.75 1.62 0 0 0
23/03/2011
1.73
 3,518,200 1.68 1.75 1.63 0 0 0
22/03/2011
1.68
 4,096,000 1.77 1.81 1.68 0 0 0
21/03/2011
1.77
 4,405,700 1.83 1.86 1.76 0 0 0
18/03/2011
1.79
 4,993,100 1.73 1.79 1.66 0 0 0
17/03/2011
1.69
 3,592,500 1.60 1.69 1.60 0 0 0
16/03/2011
1.63
 2,600,200 1.56 1.63 1.55 0 0 0

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