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)
19/08/2025
24.05
 49,933,300 23.62 24.39 23.42 0 0 0
18/08/2025
23.62
 23,541,900 24.10 24.35 23.42 0 0 0
15/08/2025
24.01
 61,248,700 23.71 24.78 23.33 0 0 0
14/08/2025
14.19
 17,848,500 14.77 14.92 14.09 0 0 0
13/08/2025
23.18
 54,744,600 23.62 23.67 22.55 0 0 0
12/08/2025
23.42
 25,870,300 23.91 24.05 23.18 0 0 0
11/08/2025
23.96
 40,915,500 23.33 24.10 22.94 0 0 0
08/08/2025
23.18
 46,262,500 23.08 23.81 22.74 0 0 0
07/08/2025
22.89
 33,226,400 23.42 23.47 22.69 0 0 0
06/08/2025
23.23
 34,878,900 22.99 23.33 22.50 0 0 0
05/08/2025
23.03
 82,026,300 22.84 23.47 21.19 0 0 0
04/08/2025
22.60
 49,148,800 21.09 22.60 20.90 0 0 0
01/08/2025
21.58
 55,573,100 21.67 22.31 20.90 0 0 0
31/07/2025
22.06
 52,788,200 21.97 22.21 21.28 0 0 0
30/07/2025
21.67
 58,843,400 21.04 21.77 20.41 0 0 0
29/07/2025
20.46
 97,514,500 23.33 23.33 20.46 0 0 0
28/07/2025
21.97
 40,160,400 21.28 21.97 21.24 0 0 0
25/07/2025
20.56
 61,884,300 19.44 20.56 19.44 0 0 0
24/07/2025
19.24
 32,772,900 19.15 19.24 18.66 0 0 0
23/07/2025
19.00
 45,145,600 18.90 19.58 18.76 0 0 0
22/07/2025
18.56
 53,054,000 17.49 18.61 17.35 0 0 0
21/07/2025
17.64
 30,763,900 18.13 18.22 17.54 0 0 0
18/07/2025
18.03
 29,086,200 18.08 18.37 17.74 0 0 0
17/07/2025
17.98
 37,902,700 18.17 18.27 17.69 0 0 0
16/07/2025
17.98
 28,295,000 17.59 18.08 17.40 0 0 0
15/07/2025
17.59
 56,097,300 17.30 18.47 17.30 0 0 0
14/07/2025
17.35
 21,045,400 17.54 17.54 16.91 0 0 0
11/07/2025
17.40
 34,311,700 17.30 17.69 17.11 0 0 0
10/07/2025
17.30
 21,471,200 17.69 17.69 17.25 0 0 0
09/07/2025
17.54
 36,605,100 17.40 17.88 17.30 0 0 0
08/07/2025
17.30
 28,864,800 17.11 17.64 17.01 0 0 0
07/07/2025
16.96
 20,063,800 16.86 17.11 16.81 0 0 0
04/07/2025
16.72
 14,616,600 16.86 16.96 16.62 0 0 0
03/07/2025
16.86
 44,498,900 17.06 17.30 16.52 0 0 0
02/07/2025
17.01
 34,447,800 16.33 17.15 16.28 0 0 0
01/07/2025
16.33
 17,636,300 16.72 16.77 16.28 0 0 0
30/06/2025
16.72
 20,710,300 16.86 16.96 16.57 0 0 0
27/06/2025
16.72
 18,773,100 16.72 16.77 16.43 0 0 0
26/06/2025
16.67
 19,418,400 16.43 16.67 16.04 0 0 0
25/06/2025
16.47
 29,826,400 16.38 16.81 16.18 0 0 0
24/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/06/2025
16.38
 46,127,500 15.74 16.47 15.65 0 0 0
23/06/2025
15.40
 19,949,300 15.40 15.55 15.31 0 0 0
20/06/2025
15.69
 12,440,900 15.73 15.92 15.55 0 0 0
19/06/2025
15.64
 12,285,100 15.50 15.69 15.36 0 0 0
18/06/2025
15.55
 15,773,300 15.73 15.92 15.55 0 0 0
17/06/2025
15.78
 18,137,100 15.92 15.97 15.55 0 0 0
16/06/2025
15.83
 17,834,300 15.12 15.83 15.12 0 0 0
13/06/2025
15.22
 31,063,700 15.22 15.45 14.98 0 0 0
12/06/2025
15.55
 24,504,600 15.36 15.73 15.31 0 0 0
11/06/2025
15.17
 16,111,500 15.40 15.40 15.03 0 0 0
10/06/2025
15.36
 20,356,900 15.26 15.64 15.17 0 0 0
09/06/2025
15.26
 19,893,800 15.45 15.64 15.22 0 0 0
06/06/2025
15.50
 47,716,200 16.02 16.02 15.40 0 0 0
05/06/2025
16.11
 22,777,800 16.30 16.39 15.97 0 0 0
04/06/2025
16.30
 23,528,200 16.44 16.68 16.30 0 0 0
03/06/2025
16.44
 73,325,100 15.69 16.44 15.59 0 0 0
02/06/2025
15.40
 29,804,900 14.84 15.40 14.70 0 0 0
30/05/2025
14.79
 24,409,000 14.79 15.22 14.65 0 0 0
29/05/2025
14.84
 26,897,900 15.22 15.36 14.84 0 0 0
28/05/2025
15.22
 20,039,000 15.40 15.55 15.07 0 0 0
27/05/2025
15.26
 42,768,100 14.93 15.40 14.84 0 0 0
26/05/2025
14.84
 18,950,900 14.65 14.84 14.18 0 0 0
23/05/2025
14.65
 12,220,300 14.79 14.89 14.60 0 0 0
22/05/2025
14.75
 51,376,800 14.51 15.22 14.42 0 0 0
21/05/2025
14.51
 22,144,400 14.32 14.56 14.13 0 0 0
20/05/2025
14.27
 11,562,400 14.09 14.32 13.76 0 0 0
19/05/2025
13.94
 15,426,900 14.37 14.37 13.94 0 0 0
16/05/2025
14.32
 13,484,700 14.51 14.79 14.32 0 0 0
15/05/2025
14.51
 13,493,000 14.56 14.70 14.32 0 0 0
14/05/2025
14.42
 21,492,500 14.37 14.60 14.13 0 0 0
13/05/2025
14.27
 13,013,500 14.37 14.56 14.18 0 0 0
12/05/2025
14.18
 8,155,500 14.04 14.18 13.94 0 0 0
09/05/2025
14.04
 12,639,800 14.04 14.32 13.99 0 0 0
08/05/2025
13.99
 9,023,200 13.80 14.04 13.66 0 0 0
07/05/2025
13.71
 7,475,200 13.80 13.90 13.61 0 0 0
06/05/2025
13.80
 11,292,800 14.09 14.23 13.80 0 0 0
05/05/2025
13.99
 9,620,500 13.99 14.04 13.61 0 0 0
29/04/2025
13.76
 7,436,600 13.94 13.99 13.76 0 0 0
28/04/2025
13.94
 8,789,000 13.94 14.04 13.80 0 0 0
25/04/2025
13.85
 8,149,600 14.18 14.18 13.85 0 0 0
24/04/2025
14.04
 13,729,000 14.23 14.37 13.85 0 0 0
23/04/2025
14.23
 12,124,900 14.51 14.51 14.18 0 0 0
22/04/2025
14.13
 59,611,100 14.27 14.27 13.47 0 0 0
21/04/2025
14.46
 32,833,500 14.60 14.70 14.13 0 0 0
18/04/2025
14.75
 41,695,100 14.60 15.26 14.46 0 0 0
17/04/2025
14.51
 19,094,200 14.09 14.56 14.09 0 0 0
16/04/2025
14.32
 20,339,700 14.13 14.56 14.13 0 0 0
15/04/2025
14.13
 24,138,400 14.37 14.70 14.09 0 0 0
14/04/2025
14.46
 21,530,800 13.85 14.51 13.80 0 0 0
11/04/2025
13.57
 30,553,700 13.19 13.57 13.00 0 0 0
10/04/2025
12.72
 1,761,900 12.72 12.72 12.72 0 0 0
09/04/2025
11.92
 36,984,300 11.92 12.96 11.92 0 0 0
08/04/2025
12.81
 16,356,700 13.38 13.47 12.81 0 0 0
04/04/2025
13.76
 42,002,400 13.00 13.76 13.00 0 0 0
03/04/2025
13.94
 37,791,900 14.27 14.37 13.94 0 0 0
02/04/2025
14.98
 25,629,700 14.51 15.07 14.46 0 0 0
01/04/2025
14.51
 12,735,800 14.51 14.70 14.37 0 0 0
31/03/2025
14.42
 17,176,800 14.56 14.70 14.27 0 0 0
28/03/2025
14.79
 27,953,000 14.70 14.98 14.65 0 0 0
27/03/2025
14.65
 22,568,100 14.23 14.75 14.23 0 0 0

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