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)
18/10/2024
14.40
 7,743,600 14.49 14.59 14.40 0 0 0
17/10/2024
14.44
 7,669,800 14.25 14.44 14.15 0 0 0
16/10/2024
14.20
 14,089,800 14.35 14.49 14.15 0 0 0
15/10/2024
14.35
 19,086,700 14.69 14.83 14.35 0 0 0
14/10/2024
14.69
 14,025,900 14.88 14.98 14.64 0 0 0
11/10/2024
14.74
 9,323,100 14.69 14.88 14.64 0 0 0
10/10/2024
14.64
 12,853,900 14.83 14.98 14.64 0 0 0
09/10/2024
14.74
 16,764,800 14.44 14.88 14.40 0 0 0
08/10/2024
14.40
 8,764,400 14.49 14.69 14.35 0 0 0
07/10/2024
14.49
 10,629,800 14.35 14.64 14.30 0 0 0
04/10/2024
14.20
 14,280,700 14.35 14.49 14.20 0 0 0
03/10/2024
14.35
 19,579,200 14.69 14.83 14.35 0 0 0
02/10/2024
14.64
 15,709,100 14.88 14.93 14.64 0 0 0
01/10/2024
14.98
 25,688,100 14.83 15.22 14.83 0 0 0
30/09/2024
14.78
 14,278,500 14.74 14.98 14.69 0 0 0
27/09/2024
14.74
 24,214,700 14.69 15.07 14.64 0 0 0
26/09/2024
14.59
 13,846,700 14.69 14.83 14.59 0 0 0
25/09/2024
14.59
 19,317,900 14.44 14.69 14.40 0 0 0
24/09/2024
14.35
 10,378,000 14.35 14.40 14.20 0 0 0
23/09/2024
14.40
 8,600,700 14.54 14.64 14.35 0 0 0
20/09/2024
14.54
 20,360,600 14.30 14.74 14.30 0 0 0
19/09/2024
14.15
 9,420,500 14.35 14.40 14.15 0 0 0
18/09/2024
14.25
 11,496,600 14.15 14.44 14.10 0 0 0
17/09/2024
14.10
 6,359,800 13.67 14.10 13.67 0 0 0
16/09/2024
13.67
 9,565,300 13.86 13.96 13.67 0 0 0
13/09/2024
13.86
 4,953,900 13.86 14.06 13.81 0 0 0
12/09/2024
13.86
 3,584,900 14.01 14.06 13.86 0 0 0
11/09/2024
13.86
 7,898,400 14.01 14.10 13.72 0 0 0
10/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2024
14.06
 10,110,600 14.44 14.49 14.01 0 0 0
09/09/2024
14.25
 7,166,800 14.25 14.39 14.16 0 0 0
06/09/2024
14.25
 9,007,900 14.30 14.44 14.20 0 0 0
05/09/2024
14.30
 8,236,400 14.30 14.53 14.20 0 0 0
04/09/2024
14.30
 11,725,300 14.34 14.44 14.11 0 0 0
03/09/2024
22.03
 65,502,400 22.22 22.78 22.03 0 0 0
02/09/2024
21.56
 46,163,900 20.77 21.70 20.77 0 0 0
30/08/2024
14.53
 6,635,800 14.77 14.77 14.53 0 0 0
29/08/2024
14.63
 10,043,800 14.58 14.86 14.58 0 0 0
28/08/2024
14.44
 9,015,900 14.58 14.63 14.30 0 0 0
27/08/2024
14.48
 10,330,700 14.67 14.77 14.44 0 0 0
26/08/2024
14.72
 17,108,000 14.77 15.00 14.67 0 0 0
23/08/2024
14.63
 12,163,100 14.77 14.81 14.44 0 0 0
22/08/2024
14.63
 15,267,000 14.63 14.95 14.53 0 0 0
21/08/2024
14.58
 10,622,600 14.63 14.77 14.48 0 0 0
20/08/2024
14.58
 22,247,800 13.97 14.63 13.97 0 0 0
19/08/2024
14.02
 9,101,700 14.16 14.34 14.02 0 0 0
16/08/2024
14.06
 18,120,600 13.45 14.20 13.45 0 0 0
15/08/2024
13.36
 5,183,100 13.59 13.64 13.36 0 0 0
14/08/2024
13.55
 7,845,600 13.88 13.88 13.55 0 0 0
13/08/2024
13.78
 12,786,400 14.16 14.20 13.59 0 0 0
12/08/2024
14.11
 6,023,100 14.20 14.34 14.06 0 0 0
09/08/2024
14.20
 10,154,500 14.06 14.25 13.92 0 0 0
08/08/2024
13.78
 10,432,400 13.69 14.25 13.59 0 0 0
07/08/2024
13.73
 4,698,300 13.88 13.88 13.55 0 0 0
06/08/2024
13.83
 8,581,300 13.59 13.88 13.31 0 0 0
05/08/2024
13.31
 16,443,600 13.92 14.06 13.31 0 0 0
02/08/2024
14.30
 9,399,600 13.97 14.39 13.64 0 0 0
01/08/2024
14.06
 10,959,000 14.63 14.67 14.06 0 0 0
31/07/2024
14.58
 4,926,800 14.67 14.77 14.53 0 0 0
30/07/2024
14.53
 5,425,700 14.67 14.81 14.48 0 0 0
29/07/2024
14.67
 6,167,500 14.86 15.00 14.67 0 0 0
26/07/2024
14.77
 4,694,100 14.77 14.91 14.67 0 0 0
25/07/2024
14.72
 5,642,400 14.63 14.91 14.48 0 0 0
24/07/2024
14.86
 12,284,000 14.72 14.95 14.16 0 0 0
23/07/2024
14.72
 6,442,700 15.09 15.09 14.58 0 0 0
22/07/2024
15.00
 12,742,800 14.91 15.05 14.58 0 0 0
19/07/2024
14.91
 13,927,500 14.67 15.14 14.53 0 0 0
18/07/2024
14.53
 13,106,100 14.48 14.67 14.06 0 0 0
17/07/2024
14.44
 14,014,000 15.05 15.14 14.34 0 0 0
16/07/2024
14.95
 15,032,200 15.19 15.33 14.86 0 0 0
15/07/2024
15.19
 10,314,900 15.42 15.52 15.19 0 0 0
12/07/2024
15.42
 7,250,900 15.52 15.66 15.38 0 0 0
11/07/2024
15.52
 8,229,600 15.38 15.56 15.38 0 0 0
10/07/2024
15.28
 8,978,500 15.47 15.56 15.23 0 0 0
09/07/2024
15.52
 8,510,500 15.33 15.56 15.28 0 0 0
08/07/2024
15.33
 8,755,100 15.84 15.84 15.33 0 0 0
05/07/2024
15.56
 7,011,300 15.56 15.70 15.47 0 0 0
04/07/2024
15.56
 17,855,600 15.23 15.89 15.19 0 0 0
03/07/2024
15.19
 9,484,000 15.28 15.33 15.14 0 0 0
02/07/2024
15.19
 9,419,800 15.09 15.42 15.09 0 0 0
01/07/2024
15.09
 10,123,400 15.14 15.23 14.91 0 0 0
28/06/2024
15.05
 10,535,000 15.47 15.47 15.05 0 0 0
27/06/2024
15.38
 7,730,700 15.70 15.75 15.33 0 0 0
26/06/2024
15.66
 13,063,800 15.47 15.94 15.47 0 0 0
25/06/2024
15.38
 9,909,800 15.33 15.56 15.28 0 0 0
24/06/2024
15.33
 20,647,500 15.19 15.75 15.14 0 0 0
21/06/2024
15.19
 20,131,500 15.66 15.75 15.19 0 0 0
20/06/2024
15.66
 11,980,400 15.84 16.03 15.52 0 0 0
19/06/2024
15.84
 17,803,600 16.13 16.27 15.80 0 0 0
18/06/2024
16.13
 17,359,800 16.41 16.59 16.13 0 0 0
17/06/2024
16.41
 13,453,700 16.73 16.78 16.41 0 0 0
14/06/2024
16.73
 16,531,300 17.06 17.16 16.73 0 0 0
13/06/2024
17.02
 13,050,300 17.02 17.11 16.88 0 0 0
12/06/2024
16.92
 10,584,400 16.64 17.02 16.64 0 0 0
11/06/2024
16.64
 9,661,400 16.88 16.88 16.55 0 0 0
10/06/2024
16.73
 11,055,100 16.88 16.97 16.73 0 0 0
07/06/2024
16.78
 6,884,500 16.88 16.97 16.73 0 0 0
06/06/2024
16.83
 9,691,800 16.97 17.16 16.83 0 0 0
05/06/2024
16.97
 8,694,400 16.88 17.11 16.88 0 0 0
04/06/2024
16.88
 12,211,000 17.11 17.25 16.88 0 0 0
03/06/2024
17.02
 11,846,100 17.11 17.25 16.97 0 0 0

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