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)
07/03/2025
13.28
 13,978,100 13.38 13.47 13.23 0 0 0
06/03/2025
13.38
 20,041,300 13.04 13.38 12.99 0 0 0
05/03/2025
12.99
 14,961,000 13.09 13.33 12.99 0 0 0
04/03/2025
13.14
 13,082,200 13.14 13.28 12.89 0 0 0
03/03/2025
13.28
 11,880,500 13.18 13.38 13.04 0 0 0
28/02/2025
13.18
 12,194,300 13.28 13.47 13.14 0 0 0
27/02/2025
13.23
 17,472,700 13.38 13.38 12.99 0 0 0
26/02/2025
13.33
 12,730,700 13.38 13.47 13.23 0 0 0
25/02/2025
13.28
 22,963,600 13.18 13.52 13.14 0 0 0
24/02/2025
13.14
 18,743,900 12.75 13.18 12.70 0 0 0
21/02/2025
12.94
 13,158,900 12.99 13.04 12.80 0 0 0
20/02/2025
12.99
 16,395,500 12.89 13.09 12.89 0 0 0
19/02/2025
12.89
 14,340,500 12.80 12.94 12.75 0 0 0
18/02/2025
12.80
 11,299,900 12.70 12.89 12.65 0 0 0
17/02/2025
12.70
 24,770,300 12.41 12.89 12.36 0 0 0
14/02/2025
12.36
 11,913,100 12.36 12.51 12.31 0 0 0
13/02/2025
12.26
 8,845,900 12.31 12.36 12.17 0 0 0
12/02/2025
12.31
 7,634,600 12.26 12.55 12.26 0 0 0
11/02/2025
12.26
 8,102,000 12.21 12.36 12.17 0 0 0
10/02/2025
12.21
 12,048,700 12.31 12.41 12.17 0 0 0
07/02/2025
12.41
 7,690,700 12.60 12.60 12.31 0 0 0
06/02/2025
12.51
 21,483,200 12.21 12.75 12.17 0 0 0
05/02/2025
12.07
 15,791,500 12.21 12.36 11.97 0 0 0
04/02/2025
12.02
 19,389,000 11.39 12.02 11.34 0 0 0
03/02/2025
13.18
 12,194,300 13.28 13.47 13.14 0 0 0
31/01/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
30/01/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
29/01/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
28/01/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
27/01/2025
14.15
 17,848,500 14.74 14.88 14.06 0 0 0
24/01/2025
11.63
 5,411,600 11.73 11.73 11.58 0 0 0
23/01/2025
11.63
 8,136,600 11.39 11.83 11.34 0 0 0
22/01/2025
11.34
 7,703,800 11.63 11.68 11.34 0 0 0
21/01/2025
11.58
 7,311,800 11.63 11.83 11.58 0 0 0
20/01/2025
11.58
 8,856,800 11.83 11.92 11.54 0 0 0
17/01/2025
11.78
 5,313,500 11.88 11.88 11.68 0 0 0
16/01/2025
11.88
 19,602,200 11.34 11.88 11.25 0 0 0
15/01/2025
11.10
 5,751,100 10.91 11.15 10.91 0 0 0
14/01/2025
10.91
 5,963,300 11.20 11.20 10.91 0 0 0
13/01/2025
11.20
 9,509,300 11.00 11.29 10.91 0 0 0
10/01/2025
11.10
 10,344,300 11.44 11.49 11.05 0 0 0
09/01/2025
11.44
 3,515,600 11.49 11.58 11.44 0 0 0
08/01/2025
11.49
 6,707,400 11.29 11.58 11.29 0 0 0
07/01/2025
11.44
 7,306,000 11.58 11.78 11.39 0 0 0
06/01/2025
11.58
 8,706,200 11.92 12.02 11.58 0 0 0
03/01/2025
11.97
 9,768,200 12.21 12.26 11.92 0 0 0
02/01/2025
12.21
 4,933,700 12.21 12.36 12.21 0 0 0
01/01/2025
12.21
 7,658,400 12.41 12.41 12.21 0 0 0
31/12/2024
12.21
 7,658,400 12.41 12.41 12.21 0 0 0
30/12/2024
12.36
 3,764,600 12.41 12.55 12.36 0 0 0
27/12/2024
12.46
 5,232,900 12.55 12.60 12.41 0 0 0
26/12/2024
12.55
 4,825,300 12.70 12.75 12.51 0 0 0
25/12/2024
12.60
 8,980,500 12.41 12.80 12.41 0 0 0
24/12/2024
12.36
 5,390,600 12.41 12.46 12.26 0 0 0
23/12/2024
12.41
 5,025,800 12.36 12.55 12.36 0 0 0
20/12/2024
12.31
 8,038,000 12.60 12.65 12.31 0 0 0
19/12/2024
12.55
 9,953,200 12.60 12.65 12.46 0 0 0
18/12/2024
12.75
 4,503,700 12.75 12.80 12.70 0 0 0
17/12/2024
12.70
 3,515,500 12.75 12.84 12.65 0 0 0
16/12/2024
12.70
 6,010,800 12.65 12.84 12.65 0 0 0
13/12/2024
12.75
 6,202,400 12.84 12.89 12.70 0 0 0
12/12/2024
12.84
 5,446,800 12.80 12.99 12.80 0 0 0
11/12/2024
12.80
 7,146,500 12.94 13.04 12.80 0 0 0
10/12/2024
12.99
 7,712,400 13.04 13.09 12.89 0 0 0
09/12/2024
13.04
 10,776,000 13.14 13.18 12.99 0 0 0
06/12/2024
13.14
 9,639,600 13.47 13.52 13.04 0 0 0
05/12/2024
13.43
 32,342,600 12.84 13.47 12.12 0 0 0
04/12/2024
12.84
 20,477,800 13.33 13.33 12.80 0 0 0
03/12/2024
13.33
 4,665,100 13.43 13.47 13.28 0 0 0
02/12/2024
13.43
 4,428,300 13.47 13.47 13.38 0 0 0
29/11/2024
13.33
 5,479,800 13.52 13.52 13.33 0 0 0
28/11/2024
13.47
 4,019,000 13.57 13.62 13.43 0 0 0
27/11/2024
13.47
 3,637,500 13.67 13.67 13.43 0 0 0
26/11/2024
13.62
 5,414,500 13.47 13.72 13.43 0 0 0
25/11/2024
13.47
 4,974,000 13.33 13.47 13.28 0 0 0
22/11/2024
13.28
 5,629,500 13.47 13.57 13.28 0 0 0
21/11/2024
13.47
 2,400,400 13.43 13.52 13.38 0 0 0
20/11/2024
13.38
 7,130,600 13.28 13.67 13.18 0 0 0
19/11/2024
13.28
 3,985,400 13.47 13.52 13.28 0 0 0
18/11/2024
13.43
 7,235,800 13.28 13.57 13.18 0 0 0
15/11/2024
13.28
 10,831,400 13.47 13.67 13.28 0 0 0
14/11/2024
13.57
 7,889,000 13.86 13.91 13.57 0 0 0
13/11/2024
13.91
 8,900,800 13.86 14.01 13.77 0 0 0
12/11/2024
13.96
 7,874,600 14.15 14.25 13.91 0 0 0
11/11/2024
14.06
 8,410,500 14.30 14.35 14.01 0 0 0
08/11/2024
14.35
 11,157,200 14.30 14.44 14.20 0 0 0
07/11/2024
14.25
 6,869,600 14.30 14.40 14.25 0 0 0
06/11/2024
14.25
 7,416,900 14.01 14.25 13.96 0 0 0
05/11/2024
13.91
 4,067,400 13.91 13.96 13.86 0 0 0
04/11/2024
13.86
 7,954,000 14.01 14.06 13.77 0 0 0
01/11/2024
13.91
 6,139,800 14.01 14.06 13.91 0 0 0
31/10/2024
14.10
 4,969,700 14.10 14.20 14.01 0 0 0
30/10/2024
14.06
 5,304,300 14.25 14.30 14.01 0 0 0
29/10/2024
14.25
 5,912,400 14.25 14.35 14.15 0 0 0
28/10/2024
14.15
 8,701,200 13.86 14.20 13.86 0 0 0
25/10/2024
13.86
 5,680,600 13.96 14.06 13.86 0 0 0
24/10/2024
13.86
 13,212,900 14.15 14.20 13.86 0 0 0
23/10/2024
14.15
 10,995,500 14.25 14.30 14.10 0 0 0
22/10/2024
14.20
 10,220,400 14.20 14.35 14.15 0 0 0
21/10/2024
14.25
 12,610,700 14.30 14.54 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |