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)
28/10/2024
13.76
 8,701,200 13.47 13.80 13.47 0 0 0
25/10/2024
13.47
 5,680,600 13.57 13.66 13.47 0 0 0
24/10/2024
13.47
 13,212,900 13.76 13.80 13.47 0 0 0
23/10/2024
13.76
 10,995,500 13.85 13.90 13.71 0 0 0
22/10/2024
13.80
 10,220,400 13.80 13.94 13.76 0 0 0
21/10/2024
13.85
 12,610,700 13.90 14.13 13.80 0 0 0
18/10/2024
13.99
 7,743,600 14.09 14.18 13.99 0 0 0
17/10/2024
14.04
 7,669,800 13.85 14.04 13.76 0 0 0
16/10/2024
13.80
 14,089,800 13.94 14.09 13.76 0 0 0
15/10/2024
13.94
 19,086,700 14.27 14.42 13.94 0 0 0
14/10/2024
14.27
 14,025,900 14.46 14.56 14.23 0 0 0
11/10/2024
14.32
 9,323,100 14.27 14.46 14.23 0 0 0
10/10/2024
14.23
 12,853,900 14.42 14.56 14.23 0 0 0
09/10/2024
14.32
 16,764,800 14.04 14.46 13.99 0 0 0
08/10/2024
13.99
 8,764,400 14.09 14.27 13.94 0 0 0
07/10/2024
14.09
 10,629,800 13.94 14.23 13.90 0 0 0
04/10/2024
13.80
 14,280,700 13.94 14.09 13.80 0 0 0
03/10/2024
13.94
 19,579,200 14.27 14.42 13.94 0 0 0
02/10/2024
14.23
 15,709,100 14.46 14.51 14.23 0 0 0
01/10/2024
14.56
 25,688,100 14.42 14.79 14.42 0 0 0
30/09/2024
14.37
 14,278,500 14.32 14.56 14.27 0 0 0
27/09/2024
14.32
 24,214,700 14.27 14.65 14.23 0 0 0
26/09/2024
14.18
 13,846,700 14.27 14.42 14.18 0 0 0
25/09/2024
14.18
 19,317,900 14.04 14.27 13.99 0 0 0
24/09/2024
13.94
 10,378,000 13.94 13.99 13.80 0 0 0
23/09/2024
13.99
 8,600,700 14.13 14.23 13.94 0 0 0
20/09/2024
14.13
 20,360,600 13.90 14.32 13.90 0 0 0
19/09/2024
13.76
 9,420,500 13.94 13.99 13.76 0 0 0
18/09/2024
13.85
 11,496,600 13.76 14.04 13.71 0 0 0
17/09/2024
13.71
 6,359,800 13.28 13.71 13.28 0 0 0
16/09/2024
13.28
 9,565,300 13.47 13.57 13.28 0 0 0
13/09/2024
13.47
 4,953,900 13.47 13.66 13.43 0 0 0
12/09/2024
13.47
 3,584,900 13.61 13.66 13.47 0 0 0
11/09/2024
13.47
 7,898,400 13.61 13.71 13.33 0 0 0
10/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2024
13.66
 10,110,600 14.04 14.09 13.61 0 0 0
09/09/2024
13.85
 7,166,800 13.85 13.99 13.76 0 0 0
06/09/2024
13.85
 9,007,900 13.90 14.03 13.80 0 0 0
05/09/2024
13.90
 8,236,400 13.90 14.12 13.80 0 0 0
04/09/2024
13.90
 11,725,300 13.94 14.03 13.71 0 0 0
30/08/2024
14.12
 6,635,800 14.35 14.35 14.12 0 0 0
29/08/2024
14.21
 10,043,800 14.17 14.44 14.17 0 0 0
28/08/2024
14.03
 9,015,900 14.17 14.21 13.90 0 0 0
27/08/2024
14.08
 10,330,700 14.26 14.35 14.03 0 0 0
26/08/2024
14.31
 17,108,000 14.35 14.58 14.26 0 0 0
23/08/2024
14.21
 12,163,100 14.35 14.40 14.03 0 0 0
22/08/2024
14.21
 15,267,000 14.21 14.53 14.12 0 0 0
21/08/2024
14.17
 10,622,600 14.21 14.35 14.08 0 0 0
20/08/2024
14.17
 22,247,800 13.58 14.21 13.58 0 0 0
19/08/2024
13.62
 9,101,700 13.76 13.94 13.62 0 0 0
16/08/2024
13.67
 18,120,600 13.08 13.80 13.08 0 0 0
15/08/2024
12.98
 5,183,100 13.21 13.26 12.98 0 0 0
14/08/2024
13.17
 7,845,600 13.49 13.49 13.17 0 0 0
13/08/2024
13.39
 12,786,400 13.76 13.80 13.21 0 0 0
12/08/2024
13.71
 6,023,100 13.80 13.94 13.67 0 0 0
09/08/2024
13.80
 10,154,500 13.67 13.85 13.53 0 0 0
08/08/2024
13.39
 10,432,400 13.30 13.85 13.21 0 0 0
07/08/2024
13.35
 4,698,300 13.49 13.49 13.17 0 0 0
06/08/2024
13.44
 8,581,300 13.21 13.49 12.94 0 0 0
05/08/2024
12.94
 16,443,600 13.53 13.67 12.94 0 0 0
02/08/2024
13.90
 9,399,600 13.58 13.99 13.26 0 0 0
01/08/2024
13.67
 10,959,000 14.21 14.26 13.67 0 0 0
31/07/2024
14.17
 4,926,800 14.26 14.35 14.12 0 0 0
30/07/2024
14.12
 5,425,700 14.26 14.40 14.08 0 0 0
29/07/2024
14.26
 6,167,500 14.44 14.58 14.26 0 0 0
26/07/2024
14.35
 4,694,100 14.35 14.49 14.26 0 0 0
25/07/2024
14.31
 5,642,400 14.21 14.49 14.08 0 0 0
24/07/2024
14.44
 12,284,000 14.31 14.53 13.76 0 0 0
23/07/2024
14.31
 6,442,700 14.67 14.67 14.17 0 0 0
22/07/2024
14.58
 12,742,800 14.49 14.62 14.17 0 0 0
19/07/2024
14.49
 13,927,500 14.26 14.72 14.12 0 0 0
18/07/2024
14.12
 13,106,100 14.08 14.26 13.67 0 0 0
17/07/2024
14.03
 14,014,000 14.62 14.72 13.94 0 0 0
16/07/2024
14.53
 15,032,200 14.76 14.90 14.44 0 0 0
15/07/2024
14.76
 10,314,900 14.99 15.08 14.76 0 0 0
12/07/2024
14.99
 7,250,900 15.08 15.22 14.94 0 0 0
11/07/2024
15.08
 8,229,600 14.94 15.13 14.94 0 0 0
10/07/2024
14.85
 8,978,500 15.03 15.13 14.81 0 0 0
09/07/2024
15.08
 8,510,500 14.90 15.13 14.85 0 0 0
08/07/2024
14.90
 8,755,100 15.40 15.40 14.90 0 0 0
05/07/2024
15.13
 7,011,300 15.13 15.26 15.03 0 0 0
04/07/2024
15.13
 17,855,600 14.81 15.44 14.76 0 0 0
03/07/2024
14.76
 9,484,000 14.85 14.90 14.72 0 0 0
02/07/2024
14.76
 9,419,800 14.67 14.99 14.67 0 0 0
01/07/2024
14.67
 10,123,400 14.72 14.81 14.49 0 0 0
28/06/2024
14.62
 10,535,000 15.03 15.03 14.62 0 0 0
27/06/2024
14.94
 7,730,700 15.26 15.31 14.90 0 0 0
26/06/2024
15.22
 13,063,800 15.03 15.49 15.03 0 0 0
25/06/2024
14.94
 9,909,800 14.90 15.13 14.85 0 0 0
24/06/2024
14.90
 20,647,500 14.76 15.31 14.72 0 0 0
21/06/2024
14.76
 20,131,500 15.22 15.31 14.76 0 0 0
20/06/2024
15.22
 11,980,400 15.40 15.58 15.08 0 0 0
19/06/2024
15.40
 17,803,600 15.67 15.81 15.35 0 0 0
18/06/2024
15.67
 17,359,800 15.95 16.13 15.67 0 0 0
17/06/2024
15.95
 13,453,700 16.26 16.31 15.95 0 0 0
14/06/2024
16.26
 16,531,300 16.58 16.67 16.26 0 0 0
13/06/2024
16.54
 13,050,300 16.54 16.63 16.40 0 0 0
12/06/2024
16.45
 10,584,400 16.17 16.54 16.17 0 0 0
11/06/2024
16.17
 9,661,400 16.40 16.40 16.08 0 0 0
10/06/2024
16.26
 11,055,100 16.40 16.49 16.26 0 0 0
07/06/2024
16.31
 6,884,500 16.40 16.49 16.26 0 0 0

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