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)
25/07/2025
21.15
 61,884,300 20 21.15 20 0 0 0
24/07/2025
19.80
 32,772,900 19.70 19.80 19.20 0 0 0
23/07/2025
19.55
 45,145,600 19.45 20.15 19.30 0 0 0
22/07/2025
19.10
 53,054,000 18 19.15 17.85 0 0 0
21/07/2025
18.15
 30,763,900 18.65 18.75 18.05 0 0 0
18/07/2025
18.55
 29,086,200 18.60 18.90 18.25 0 0 0
17/07/2025
18.50
 37,902,700 18.70 18.80 18.20 0 0 0
16/07/2025
18.50
 28,295,000 18.10 18.60 17.90 0 0 0
15/07/2025
18.10
 56,097,300 17.80 19 17.80 0 0 0
14/07/2025
17.85
 21,045,400 18.05 18.05 17.40 0 0 0
11/07/2025
17.90
 34,311,700 17.80 18.20 17.60 0 0 0
10/07/2025
17.80
 21,471,200 18.20 18.20 17.75 0 0 0
09/07/2025
18.05
 36,605,100 17.90 18.40 17.80 0 0 0
08/07/2025
17.80
 28,864,800 17.60 18.15 17.50 0 0 0
07/07/2025
17.45
 20,063,800 17.35 17.60 17.30 0 0 0
04/07/2025
17.20
 14,616,600 17.35 17.45 17.10 0 0 0
03/07/2025
17.35
 44,498,900 17.55 17.80 17 0 0 0
02/07/2025
17.50
 34,447,800 16.80 17.65 16.75 0 0 0
01/07/2025
16.80
 17,636,300 17.20 17.25 16.75 0 0 0
30/06/2025
17.20
 20,710,300 17.35 17.45 17.05 0 0 0
27/06/2025
17.20
 18,773,100 17.20 17.25 16.90 0 0 0
26/06/2025
17.15
 19,418,400 16.90 17.15 16.50 0 0 0
25/06/2025
16.95
 29,826,400 16.85 17.30 16.65 0 0 0
24/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/06/2025
16.85
 46,127,500 16.20 16.95 16.10 0 0 0
23/06/2025
15.85
 19,949,300 15.85 16.00 15.75 0 0 0
20/06/2025
16.14
 12,440,900 16.19 16.38 16.00 0 0 0
19/06/2025
16.09
 12,285,100 15.95 16.14 15.80 0 0 0
18/06/2025
16.00
 15,773,300 16.19 16.38 16.00 0 0 0
17/06/2025
16.24
 18,137,100 16.38 16.43 16.00 0 0 0
16/06/2025
16.29
 17,834,300 15.56 16.29 15.56 0 0 0
13/06/2025
15.66
 31,063,700 15.66 15.90 15.41 0 0 0
12/06/2025
16.00
 24,504,600 15.80 16.19 15.75 0 0 0
11/06/2025
15.61
 16,111,500 15.85 15.85 15.46 0 0 0
10/06/2025
15.80
 20,356,900 15.70 16.09 15.61 0 0 0
09/06/2025
15.70
 19,893,800 15.90 16.09 15.66 0 0 0
06/06/2025
15.95
 47,716,200 16.48 16.48 15.85 0 0 0
05/06/2025
16.58
 22,777,800 16.77 16.87 16.43 0 0 0
04/06/2025
16.77
 23,528,200 16.92 17.16 16.77 0 0 0
03/06/2025
16.92
 73,325,100 16.14 16.92 16.04 0 0 0
02/06/2025
15.85
 29,804,900 15.27 15.85 15.12 0 0 0
30/05/2025
15.22
 24,409,000 15.22 15.66 15.07 0 0 0
29/05/2025
15.27
 26,897,900 15.66 15.80 15.27 0 0 0
28/05/2025
15.66
 20,039,000 15.85 16.00 15.51 0 0 0
27/05/2025
15.70
 42,768,100 15.37 15.85 15.27 0 0 0
26/05/2025
15.27
 18,950,900 15.07 15.27 14.59 0 0 0
23/05/2025
15.07
 12,220,300 15.22 15.32 15.03 0 0 0
22/05/2025
15.17
 51,376,800 14.93 15.66 14.83 0 0 0
21/05/2025
14.93
 22,144,400 14.74 14.98 14.54 0 0 0
20/05/2025
14.69
 11,562,400 14.49 14.74 14.15 0 0 0
19/05/2025
14.35
 15,426,900 14.78 14.78 14.35 0 0 0
16/05/2025
14.74
 13,484,700 14.93 15.22 14.74 0 0 0
15/05/2025
14.93
 13,493,000 14.98 15.12 14.74 0 0 0
14/05/2025
14.83
 21,492,500 14.78 15.03 14.54 0 0 0
13/05/2025
14.69
 13,013,500 14.78 14.98 14.59 0 0 0
12/05/2025
14.59
 8,155,500 14.44 14.59 14.35 0 0 0
09/05/2025
14.44
 12,639,800 14.44 14.74 14.40 0 0 0
08/05/2025
14.40
 9,023,200 14.20 14.44 14.06 0 0 0
07/05/2025
14.10
 7,475,200 14.20 14.30 14.01 0 0 0
06/05/2025
14.20
 11,292,800 14.49 14.64 14.20 0 0 0
05/05/2025
14.40
 9,620,500 14.40 14.44 14.01 0 0 0
02/05/2025
12.07
 15,791,500 12.21 12.36 11.97 0 0 0
01/05/2025
11.97
 9,768,200 12.21 12.26 11.92 0 0 0
30/04/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
29/04/2025
14.15
 7,436,600 14.35 14.40 14.15 0 0 0
28/04/2025
14.35
 8,789,000 14.35 14.44 14.20 0 0 0
25/04/2025
14.25
 8,149,600 14.59 14.59 14.25 0 0 0
24/04/2025
14.44
 13,729,000 14.64 14.78 14.25 0 0 0
23/04/2025
14.64
 12,124,900 14.93 14.93 14.59 0 0 0
22/04/2025
14.54
 59,611,100 14.69 14.69 13.86 0 0 0
21/04/2025
14.88
 32,833,500 15.03 15.12 14.54 0 0 0
18/04/2025
15.17
 41,695,100 15.03 15.70 14.88 0 0 0
17/04/2025
14.93
 19,094,200 14.49 14.98 14.49 0 0 0
16/04/2025
14.74
 20,339,700 14.54 14.98 14.54 0 0 0
15/04/2025
14.54
 24,138,400 14.78 15.12 14.49 0 0 0
14/04/2025
14.88
 21,530,800 14.25 14.93 14.20 0 0 0
11/04/2025
13.96
 30,553,700 13.57 13.96 13.38 0 0 0
10/04/2025
13.09
 1,761,900 13.09 13.09 13.09 0 0 0
09/04/2025
12.26
 36,984,300 12.26 13.33 12.26 0 0 0
08/04/2025
13.18
 16,356,700 13.77 13.86 13.18 0 0 0
07/04/2025
16.67
 14,616,600 16.82 16.92 16.58 0 0 0
04/04/2025
14.15
 42,002,400 13.38 14.15 13.38 0 0 0
03/04/2025
14.35
 37,791,900 14.69 14.78 14.35 0 0 0
02/04/2025
15.41
 25,629,700 14.93 15.51 14.88 0 0 0
01/04/2025
14.93
 12,735,800 14.93 15.12 14.78 0 0 0
31/03/2025
14.83
 17,176,800 14.98 15.12 14.69 0 0 0
28/03/2025
15.22
 27,953,000 15.12 15.41 15.07 0 0 0
27/03/2025
15.07
 22,568,100 14.64 15.17 14.64 0 0 0
26/03/2025
14.78
 20,625,300 14.78 15.03 14.69 0 0 0
25/03/2025
14.88
 22,181,600 15.22 15.27 14.83 0 0 0
24/03/2025
15.12
 22,483,700 14.88 15.12 14.83 0 0 0
21/03/2025
14.88
 41,076,800 14.69 15.17 14.64 0 0 0
20/03/2025
14.69
 24,604,300 14.54 14.78 14.49 0 0 0
19/03/2025
14.64
 21,721,000 14.69 14.74 14.44 0 0 0
18/03/2025
14.74
 28,960,400 14.54 14.78 14.30 0 0 0
17/03/2025
14.44
 18,809,000 14.54 14.64 14.20 0 0 0
14/03/2025
14.49
 24,793,400 14.44 14.69 14.44 0 0 0
13/03/2025
14.49
 35,482,600 14.54 14.83 14.40 0 0 0
12/03/2025
14.64
 63,055,400 14.06 14.74 13.91 0 0 0
11/03/2025
13.91
 31,164,000 13.43 14.06 13.43 0 0 0
10/03/2025
13.67
 31,749,600 13.47 14.01 13.43 0 0 0

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