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)
15/03/2011
1.56
 2,187,600 1.60 1.64 1.52 0 0 0
14/03/2011
1.59
 6,778,200 1.64 1.64 1.53 0 0 0
11/03/2011
1.54
 331,500 1.54 1.54 1.54 0 0 0
10/03/2011
1.47
 1,828,500 1.38 1.47 1.33 0 0 0
09/03/2011
1.37
 1,979,700 1.43 1.44 1.37 0 0 0
08/03/2011
1.43
 1,321,100 1.49 1.50 1.42 0 0 0
07/03/2011
1.48
 966,600 1.48 1.49 1.46 0 0 0
04/03/2011
1.46
 1,400,100 1.41 1.48 1.39 0 0 0
03/03/2011
1.42
 2,452,200 1.44 1.51 1.42 0 0 0
02/03/2011
1.51
 2,696,000 1.60 1.60 1.51 0 0 0
01/03/2011
1.62
 1,178,000 1.64 1.65 1.60 0 0 0
28/02/2011
1.64
 1,675,000 1.69 1.74 1.62 0 0 0
25/02/2011
1.70
 2,310,800 1.64 1.71 1.60 0 0 0
24/02/2011
1.63
 2,794,000 1.66 1.73 1.58 0 0 0
23/02/2011
1.70
 2,048,100 1.65 1.73 1.65 0 0 0
22/02/2011
1.69
 4,333,900 1.65 1.74 1.65 0 0 0
21/02/2011
1.78
 1,468,900 1.86 1.86 1.78 0 0 0
18/02/2011
1.89
 1,354,400 1.93 1.95 1.86 0 0 0
17/02/2011
1.95
 1,922,400 2.03 2.04 1.94 0 0 0
16/02/2011
2.03
 1,095,400 2.05 2.10 2.02 0 0 0
15/02/2011
2.05
 1,446,400 2.10 2.10 2.03 0 0 0
14/02/2011
2.10
 1,018,800 2.10 2.14 2.08 0 0 0
11/02/2011
2.12
 899,700 2.08 2.15 2.08 0 0 0
10/02/2011
2.10
 946,500 2.14 2.16 2.08 0 0 0
09/02/2011
2.14
 2,277,900 1.90 2.17 1.90 0 0 0
08/02/2011
2.04
 614,700 2.06 2.06 2.01 0 0 0
28/01/2011
2.01
 1,715,900 2.06 2.08 2.01 0 0 0
27/01/2011
2.06
 1,167,500 2.02 2.07 2.01 0 0 0
26/01/2011
2.01
 1,111,400 1.95 2.07 1.95 0 0 0
25/01/2011
1.95
 1,355,600 2.01 2.02 1.94 0 0 0
24/01/2011
1.99
 1,159,100 2.10 2.14 1.98 0 0 0
21/01/2011
2.07
 1,454,000 2.08 2.16 2.06 0 0 0
20/01/2011
2.08
 1,491,300 2.16 2.18 2.07 0 0 0
19/01/2011
2.14
 1,506,200 2.16 2.19 2.09 0 0 0
18/01/2011
2.16
 1,988,200 2.26 2.32 2.15 0 0 0
17/01/2011
2.26
 2,242,100 2.17 2.30 2.16 0 0 0
14/01/2011
2.19
 1,675,500 2.16 2.20 2.12 0 0 0
13/01/2011
2.15
 1,218,900 2.13 2.19 2.09 0 0 0
12/01/2011
2.13
 1,800,100 2.09 2.16 2.08 0 0 0
11/01/2011
2.06
 2,890,600 2.20 2.20 2.05 0 0 0
10/01/2011
2.18
 2,563,300 2.31 2.31 2.17 0 0 0
07/01/2011
2.28
 1,604,500 2.31 2.39 2.26 0 0 0
06/01/2011
2.33
 1,171,100 2.34 2.37 2.31 0 0 0
05/01/2011
2.34
 2,618,600 2.44 2.44 2.32 0 0 0
04/01/2011
2.43
 1,621,400 2.46 2.53 2.42 0 0 0
31/12/2010
2.44
 1,546,400 2.46 2.48 2.41 0 0 0
30/12/2010
2.42
 1,599,400 2.50 2.53 2.41 0 0 0
29/12/2010
2.46
 1,960,100 2.62 2.62 2.44 0 0 0
28/12/2010
2.55
 3,552,800 2.43 2.55 2.39 0 0 0
27/12/2010
2.38
 1,428,800 2.39 2.43 2.34 0 0 0
24/12/2010
2.32
 1,435,400 2.34 2.42 2.29 0 0 0
23/12/2010
2.34
 2,979,300 2.40 2.46 2.30 0 0 0
22/12/2010
2.40
 2,121,900 2.57 2.58 2.35 0 0 0
21/12/2010
2.53
 2,847,000 2.57 2.60 2.44 0 0 0
20/12/2010
2.57
 2,412,800 2.74 2.74 2.52 0 0 0
17/12/2010
2.60
 3,007,200 2.41 2.60 2.41 0 0 0
16/12/2010
2.41
 3,115,400 2.50 2.51 2.41 0 0 0
15/12/2010
2.56
 3,663,000 2.59 2.69 2.48 0 0 0
14/12/2010
2.51
 6,052,700 2.60 2.60 2.42 0 0 0
13/12/2010
2.43
 311,900 2.43 2.43 2.43 0 0 0
10/12/2010
2.28
 2,540,100 2.28 2.28 2.26 0 0 0
09/12/2010
2.23
 3,041,500 2.00 2.23 1.96 0 0 0
08/12/2010
2.07
 2,411,500 2.14 2.28 2.02 0 0 0
07/12/2010
2.14
 3,528,700 2.12 2.28 2.05 0 0 0
06/12/2010
2.10
 3,687,900 2.14 2.14 2.07 0 0 0
03/12/2010
2.00
 602,500 2.00 2.00 2.00 0 0 0
02/12/2010
1.94
 2,531,400 1.80 1.94 1.77 0 0 0
01/12/2010
1.78
 2,381,900 1.89 1.90 1.75 0 0 0
30/11/2010
1.81
 1,916,000 1.75 1.81 1.73 0 0 0
29/11/2010
1.76
 1,797,400 1.64 1.76 1.59 0 0 0
26/11/2010
1.65
 1,312,000 1.61 1.68 1.60 0 0 0
25/11/2010
1.61
 1,666,400 1.53 1.61 1.52 0 0 0
24/11/2010
1.52
 883,100 1.56 1.56 1.48 0 0 0
23/11/2010
1.56
 668,800 1.56 1.56 1.52 0 0 0
22/11/2010
1.53
 848,400 1.59 1.59 1.51 0 0 0
19/11/2010
1.58
 801,000 1.68 1.69 1.58 0 0 0
18/11/2010
1.64
 879,600 1.61 1.68 1.60 0 0 0
17/11/2010
1.58
 881,500 1.53 1.63 1.50 0 0 0
16/11/2010
1.54
 1,258,400 1.54 1.64 1.53 0 0 0
15/11/2010
1.60
 884,000 1.70 1.75 1.59 0 0 0
12/11/2010
1.69
 1,479,600 1.79 1.79 1.68 0 0 0
11/11/2010
1.79
 950,300 1.87 1.87 1.78 0 0 0
10/11/2010
1.86
 419,100 1.88 1.88 1.85 0 0 0
09/11/2010
1.86
 669,200 1.90 1.90 1.85 0 0 0
08/11/2010
1.90
 554,200 2.05 2.05 1.88 0 0 0
05/11/2010
1.94
 644,200 1.90 1.98 1.89 0 0 0
04/11/2010
1.88
 459,500 1.88 1.90 1.86 0 0 0
03/11/2010
1.86
 714,700 1.90 1.92 1.85 0 0 0
02/11/2010
1.90
 420,700 1.90 1.93 1.87 0 0 0
01/11/2010
1.90
 485,600 1.96 1.96 1.90 0 0 0
29/10/2010
1.94
 488,500 1.85 1.96 1.85 0 0 0
28/10/2010
1.91
 316,800 1.92 1.95 1.90 0 0 0
27/10/2010
1.93
 629,500 2.05 2.07 1.92 0 0 0
26/10/2010
2.00
 1,252,800 1.89 2.00 1.89 0 0 0
25/10/2010
1.91
 518,500 1.89 1.91 1.85 0 0 0
22/10/2010
1.88
 575,700 1.90 1.90 1.85 0 0 0
21/10/2010
1.85
 867,100 1.80 1.95 1.80 0 0 0
20/10/2010
1.83
 817,200 1.93 1.93 1.82 0 0 0
19/10/2010
1.93
 486,500 1.96 1.98 1.89 0 0 0
18/10/2010
1.97
 566,700 1.99 2.03 1.97 0 0 0

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