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)
26/03/2025
14.37
 20,625,300 14.37 14.60 14.27 0 0 0
25/03/2025
14.46
 22,181,600 14.79 14.84 14.42 0 0 0
24/03/2025
14.70
 22,483,700 14.46 14.70 14.42 0 0 0
21/03/2025
14.46
 41,076,800 14.27 14.75 14.23 0 0 0
20/03/2025
14.27
 24,604,300 14.13 14.37 14.09 0 0 0
19/03/2025
14.23
 21,721,000 14.27 14.32 14.04 0 0 0
18/03/2025
14.32
 28,960,400 14.13 14.37 13.90 0 0 0
17/03/2025
14.04
 18,809,000 14.13 14.23 13.80 0 0 0
14/03/2025
14.09
 24,793,400 14.04 14.27 14.04 0 0 0
13/03/2025
14.09
 35,482,600 14.13 14.42 13.99 0 0 0
12/03/2025
14.23
 63,055,400 13.66 14.32 13.52 0 0 0
11/03/2025
13.52
 31,164,000 13.05 13.66 13.05 0 0 0
10/03/2025
13.28
 31,749,600 13.10 13.61 13.05 0 0 0
07/03/2025
12.91
 13,978,100 13.00 13.10 12.86 0 0 0
06/03/2025
13.00
 20,041,300 12.67 13.00 12.63 0 0 0
05/03/2025
12.63
 14,961,000 12.72 12.96 12.63 0 0 0
04/03/2025
12.77
 13,082,200 12.77 12.91 12.53 0 0 0
03/03/2025
12.91
 11,880,500 12.81 13.00 12.67 0 0 0
28/02/2025
12.81
 12,194,300 12.91 13.10 12.77 0 0 0
27/02/2025
12.86
 17,472,700 13.00 13.00 12.63 0 0 0
26/02/2025
12.96
 12,730,700 13.00 13.10 12.86 0 0 0
25/02/2025
12.91
 22,963,600 12.81 13.14 12.77 0 0 0
24/02/2025
12.77
 18,743,900 12.39 12.81 12.34 0 0 0
21/02/2025
12.58
 13,158,900 12.63 12.67 12.44 0 0 0
20/02/2025
12.63
 16,395,500 12.53 12.72 12.53 0 0 0
19/02/2025
12.53
 14,340,500 12.44 12.58 12.39 0 0 0
18/02/2025
12.44
 11,299,900 12.34 12.53 12.30 0 0 0
17/02/2025
12.34
 24,770,300 12.06 12.53 12.01 0 0 0
14/02/2025
12.01
 11,913,100 12.01 12.15 11.97 0 0 0
13/02/2025
11.92
 8,845,900 11.97 12.01 11.82 0 0 0
12/02/2025
11.97
 7,634,600 11.92 12.20 11.92 0 0 0
11/02/2025
11.92
 8,102,000 11.87 12.01 11.82 0 0 0
10/02/2025
11.87
 12,048,700 11.97 12.06 11.82 0 0 0
07/02/2025
12.06
 7,690,700 12.25 12.25 11.97 0 0 0
06/02/2025
12.15
 21,483,200 11.87 12.39 11.82 0 0 0
05/02/2025
11.73
 15,791,500 11.87 12.01 11.64 0 0 0
04/02/2025
11.68
 19,389,000 11.07 11.68 11.02 0 0 0
24/01/2025
11.31
 5,411,600 11.40 11.40 11.26 0 0 0
23/01/2025
11.31
 8,136,600 11.07 11.49 11.02 0 0 0
22/01/2025
11.02
 7,703,800 11.31 11.35 11.02 0 0 0
21/01/2025
11.26
 7,311,800 11.31 11.49 11.26 0 0 0
20/01/2025
11.26
 8,856,800 11.49 11.59 11.21 0 0 0
17/01/2025
11.45
 5,313,500 11.54 11.54 11.35 0 0 0
16/01/2025
11.54
 19,602,200 11.02 11.54 10.93 0 0 0
15/01/2025
10.79
 5,751,100 10.60 10.84 10.60 0 0 0
14/01/2025
10.60
 5,963,300 10.88 10.88 10.60 0 0 0
13/01/2025
10.88
 9,509,300 10.69 10.98 10.60 0 0 0
10/01/2025
10.79
 10,344,300 11.12 11.16 10.74 0 0 0
09/01/2025
11.12
 3,515,600 11.16 11.26 11.12 0 0 0
08/01/2025
11.16
 6,707,400 10.98 11.26 10.98 0 0 0
07/01/2025
11.12
 7,306,000 11.26 11.45 11.07 0 0 0
06/01/2025
11.26
 8,706,200 11.59 11.68 11.26 0 0 0
03/01/2025
11.64
 9,768,200 11.87 11.92 11.59 0 0 0
02/01/2025
11.87
 4,933,700 11.87 12.01 11.87 0 0 0
31/12/2024
11.87
 7,658,400 12.06 12.06 11.87 0 0 0
30/12/2024
12.01
 3,764,600 12.06 12.20 12.01 0 0 0
27/12/2024
12.11
 5,232,900 12.20 12.25 12.06 0 0 0
26/12/2024
12.20
 4,825,300 12.34 12.39 12.15 0 0 0
25/12/2024
12.25
 8,980,500 12.06 12.44 12.06 0 0 0
24/12/2024
12.01
 5,390,600 12.06 12.11 11.92 0 0 0
23/12/2024
12.06
 5,025,800 12.01 12.20 12.01 0 0 0
20/12/2024
11.97
 8,038,000 12.25 12.30 11.97 0 0 0
19/12/2024
12.20
 9,953,200 12.25 12.30 12.11 0 0 0
18/12/2024
12.39
 4,503,700 12.39 12.44 12.34 0 0 0
17/12/2024
12.34
 3,515,500 12.39 12.48 12.30 0 0 0
16/12/2024
12.34
 6,010,800 12.30 12.48 12.30 0 0 0
13/12/2024
12.39
 6,202,400 12.48 12.53 12.34 0 0 0
12/12/2024
12.48
 5,446,800 12.44 12.63 12.44 0 0 0
11/12/2024
12.44
 7,146,500 12.58 12.67 12.44 0 0 0
10/12/2024
12.63
 7,712,400 12.67 12.72 12.53 0 0 0
09/12/2024
12.67
 10,776,000 12.77 12.81 12.63 0 0 0
06/12/2024
12.77
 9,639,600 13.10 13.14 12.67 0 0 0
05/12/2024
13.05
 32,342,600 12.48 13.10 11.78 0 0 0
04/12/2024
12.48
 20,477,800 12.96 12.96 12.44 0 0 0
03/12/2024
12.96
 4,665,100 13.05 13.10 12.91 0 0 0
02/12/2024
13.05
 4,428,300 13.10 13.10 13.00 0 0 0
29/11/2024
12.96
 5,479,800 13.14 13.14 12.96 0 0 0
28/11/2024
13.10
 4,019,000 13.19 13.24 13.05 0 0 0
27/11/2024
13.10
 3,637,500 13.28 13.28 13.05 0 0 0
26/11/2024
13.24
 5,414,500 13.10 13.33 13.05 0 0 0
25/11/2024
13.10
 4,974,000 12.96 13.10 12.91 0 0 0
22/11/2024
12.91
 5,629,500 13.10 13.19 12.91 0 0 0
21/11/2024
13.10
 2,400,400 13.05 13.14 13.00 0 0 0
20/11/2024
13.00
 7,130,600 12.91 13.28 12.81 0 0 0
19/11/2024
12.91
 3,985,400 13.10 13.14 12.91 0 0 0
18/11/2024
13.05
 7,235,800 12.91 13.19 12.81 0 0 0
15/11/2024
12.91
 10,831,400 13.10 13.28 12.91 0 0 0
14/11/2024
13.19
 7,889,000 13.47 13.52 13.19 0 0 0
13/11/2024
13.52
 8,900,800 13.47 13.61 13.38 0 0 0
12/11/2024
13.57
 7,874,600 13.76 13.85 13.52 0 0 0
11/11/2024
13.66
 8,410,500 13.90 13.94 13.61 0 0 0
08/11/2024
13.94
 11,157,200 13.90 14.04 13.80 0 0 0
07/11/2024
13.85
 6,869,600 13.90 13.99 13.85 0 0 0
06/11/2024
13.85
 7,416,900 13.61 13.85 13.57 0 0 0
05/11/2024
13.52
 4,067,400 13.52 13.57 13.47 0 0 0
04/11/2024
13.47
 7,954,000 13.61 13.66 13.38 0 0 0
01/11/2024
13.52
 6,139,800 13.61 13.66 13.52 0 0 0
31/10/2024
13.71
 4,969,700 13.71 13.80 13.61 0 0 0
30/10/2024
13.66
 5,304,300 13.85 13.90 13.61 0 0 0
29/10/2024
13.85
 5,912,400 13.85 13.94 13.76 0 0 0

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