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)
15/10/2010
1.99
 728,000 1.99 2.05 1.97 0 0 0
14/10/2010
1.99
 1,278,600 1.89 1.99 1.89 0 0 0
13/10/2010
1.88
 494,100 1.85 1.90 1.84 0 0 0
12/10/2010
1.86
 920,700 1.91 1.94 1.85 0 0 0
11/10/2010
1.92
 579,300 1.95 1.97 1.91 0 0 0
08/10/2010
1.92
 801,700 1.95 2.00 1.88 0 0 0
07/10/2010
1.99
 883,900 2.00 2.04 1.95 0 0 0
06/10/2010
2.01
 1,634,500 1.95 2.07 1.94 0 0 0
05/10/2010
1.92
 1,774,200 2.05 2.05 1.91 0 0 0
04/10/2010
2.03
 1,384,700 2.17 2.19 2.03 0 0 0
01/10/2010
2.17
 431,000 2.19 2.24 2.15 0 0 0
30/09/2010
2.19
 447,600 2.21 2.21 2.16 0 0 0
29/09/2010
2.20
 926,600 2.32 2.32 2.20 0 0 0
28/09/2010
2.29
 884,100 2.30 2.37 2.28 0 0 0
27/09/2010
2.29
 687,300 2.29 2.33 2.26 0 0 0
24/09/2010
2.29
 1,042,700 2.31 2.33 2.27 0 0 0
23/09/2010
2.29
 1,031,300 2.36 2.36 2.23 0 0 0
22/09/2010
2.35
 575,700 2.34 2.39 2.33 0 0 0
21/09/2010
2.34
 1,034,900 2.42 2.42 2.33 0 0 0
20/09/2010
2.39
 1,603,000 2.46 2.51 2.36 0 0 0
17/09/2010
2.40
 1,705,900 2.26 2.40 2.26 0 0 0
16/09/2010
2.27
 657,300 2.22 2.28 2.21 0 0 0
15/09/2010
2.24
 743,700 2.31 2.31 2.24 0 0 0
14/09/2010
2.31
 1,932,200 2.26 2.34 2.25 0 0 0
13/09/2010
2.26
 1,305,600 2.41 2.41 2.26 0 0 0
10/09/2010
2.38
 1,434,600 2.57 2.57 2.37 0 0 0
09/09/2010
2.53
 1,089,100 2.57 2.62 2.50 0 0 0
08/09/2010
2.50
 874,300 2.57 2.57 2.45 0 0 0
07/09/2010
2.60
 1,110,800 2.67 2.71 2.57 0 0 0
06/09/2010
2.69
 1,321,900 2.64 2.69 2.57 0 0 0
01/09/2010
2.55
 1,093,700 2.52 2.57 2.42 0 0 0
31/08/2010
2.46
 1,017,800 2.36 2.46 2.31 0 0 0
30/08/2010
2.33
 246,300 2.30 2.33 2.18 0 0 0
27/08/2010
2.18
 438,200 2.21 2.25 2.12 0 0 0
26/08/2010
2.20
 633,600 2.16 2.29 2.13 0 0 0
25/08/2010
2.19
 542,100 2.27 2.27 2.19 0 0 0
24/08/2010
2.31
 742,500 2.43 2.43 2.31 0 0 0
23/08/2010
2.44
 186,500 2.56 2.56 2.43 0 0 0
20/08/2010
2.50
 828,700 2.52 2.59 2.42 0 0 0
19/08/2010
2.51
 549,100 2.53 2.54 2.48 0 0 0
18/08/2010
2.53
 494,100 2.59 2.63 2.48 0 0 0
17/08/2010
2.59
 578,800 2.74 2.75 2.57 0 0 0
16/08/2010
2.71
 918,100 2.54 2.71 2.54 0 0 0
13/08/2010
2.56
 735,700 2.52 2.62 2.40 0 0 0
12/08/2010
2.52
 552,300 2.70 2.70 2.52 0 0 0
11/08/2010
2.70
 452,200 2.67 2.75 2.63 0 0 0
10/08/2010
2.67
 842,000 2.82 2.83 2.64 0 0 0
09/08/2010
2.77
 941,300 2.93 2.95 2.76 0 0 0
06/08/2010
2.92
 1,339,300 2.88 2.96 2.85 0 0 0
05/08/2010
2.91
 402,700 2.93 2.97 2.90 0 0 0
04/08/2010
2.92
 495,600 2.99 3.01 2.92 0 0 0
03/08/2010
2.98
 616,700 3.05 3.05 2.97 0 0 0
02/08/2010
2.99
 317,000 3.08 3.13 2.99 0 0 0
30/07/2010
3.03
 646,800 3.08 3.09 3.02 0 0 0
29/07/2010
3.04
 443,800 3.08 3.09 3.03 0 0 0
28/07/2010
3.05
 475,600 3.17 3.17 3.04 0 0 0
27/07/2010
3.15
 617,200 3.18 3.21 3.13 0 0 0
26/07/2010
3.18
 582,800 3.22 3.22 3.10 0 0 0
23/07/2010
3.15
 566,200 3.24 3.25 3.14 0 0 0
22/07/2010
3.16
 595,000 3.22 3.25 3.16 0 0 0
21/07/2010
3.21
 580,300 3.34 3.34 3.18 0 0 0
20/07/2010
3.28
 794,500 3.25 3.35 3.23 0 0 0
19/07/2010
3.19
 1,259,500 3.29 3.29 3.16 0 0 0
16/07/2010
3.27
 1,247,100 3.35 3.38 3.24 0 0 0
15/07/2010
3.33
 2,092,700 3.54 3.54 3.30 0 0 0
14/07/2010
3.47
 1,449,900 3.69 3.69 3.46 0 0 0
13/07/2010
3.51
 1,130,900 3.39 3.51 3.36 0 0 0
12/07/2010
3.32
 471,600 3.33 3.34 3.24 0 0 0
09/07/2010
3.29
 573,800 3.32 3.34 3.28 0 0 0
08/07/2010
3.29
 688,900 3.31 3.41 3.27 0 0 0
07/07/2010
3.25
 731,900 3.31 3.34 3.19 0 0 0
06/07/2010
3.28
 959,700 3.38 3.38 3.27 0 0 0
05/07/2010
3.38
 663,400 3.39 3.43 3.36 0 0 0
02/07/2010
3.40
 741,600 3.37 3.47 3.37 0 0 0
01/07/2010
3.38
 734,700 3.38 3.42 3.35 0 0 0
30/06/2010
3.39
 533,800 3.45 3.45 3.34 0 0 0
29/06/2010
3.55
 1,637,000 3.59 3.65 3.47 0 0 0
28/06/2010
3.56
 1,144,500 3.55 3.59 3.47 0 0 0
25/06/2010
3.55
 1,381,000 3.57 3.57 3.43 0 0 0
24/06/2010
3.63
 2,396,100 3.70 3.83 3.54 0 0 0
23/06/2010
3.71
 2,182,900 3.59 3.73 3.47 0 0 0
22/06/2010
3.52
 2,864,400 3.39 3.52 3.33 0 0 0
21/06/2010
3.34
 2,007,100 3.17 3.34 3.17 0 0 0
18/06/2010
3.16
 1,606,600 3.04 3.17 3.03 0 0 0
17/06/2010
3.02
 2,036,000 2.99 3.05 2.97 0 0 0
16/06/2010
3.00
 1,002,100 2.99 3.03 2.95 0 0 0
15/06/2010
2.97
 803,500 3.00 3.02 2.93 0 0 0
14/06/2010
2.99
 1,166,700 3.04 3.05 2.96 0 0 0
11/06/2010
2.99
 776,100 3.02 3.05 2.97 0 0 0
10/06/2010
2.98
 361,000 3.00 3.03 2.95 0 0 0
09/06/2010
3.00
 709,100 3.03 3.06 2.97 0 0 0
08/06/2010
3.00
 1,257,300 2.93 3.02 2.92 0 0 0
07/06/2010
2.96
 991,900 3.03 3.03 2.93 0 0 0
04/06/2010
3.13
 989,800 3.18 3.18 3.10 0 0 0
03/06/2010
3.16
 1,858,000 3.18 3.25 3.14 0 0 0
02/06/2010
3.17
 2,267,800 3.14 3.18 3.10 0 0 0
01/06/2010
3.20
 2,359,700 3.13 3.24 3.03 0 0 0
31/05/2010
3.19
 1,319,900 3.23 3.30 3.18 0 0 0
28/05/2010
3.23
 3,003,200 3.23 3.23 3.18 0 0 0
27/05/2010
3.03
 279,200 3.03 3.03 3.03 0 0 0

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