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)
06/06/2024
16.36
 9,691,800 16.49 16.67 16.36 0 0 0
05/06/2024
16.49
 8,694,400 16.40 16.63 16.40 0 0 0
04/06/2024
16.40
 12,211,000 16.63 16.77 16.40 0 0 0
03/06/2024
16.54
 11,846,100 16.63 16.77 16.49 0 0 0
31/05/2024
16.22
 6,842,700 16.40 16.40 16.22 0 0 0
30/05/2024
16.26
 18,536,400 16.40 16.58 16.08 0 0 0
29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/05/2024
16.58
 22,950,500 16.90 17.08 16.49 0 0 0
28/05/2024
16.33
 24,787,900 16.21 16.41 16.17 0 0 0
27/05/2024
16.21
 9,660,600 16.09 16.33 16.05 0 0 0
24/05/2024
16.05
 29,925,500 16.41 16.45 15.89 0 0 0
23/05/2024
16.49
 37,899,500 16.97 17.09 16.01 0 0 0
22/05/2024
17.05
 18,722,100 17.21 17.53 17.05 0 0 0
21/05/2024
17.17
 16,839,700 17.29 17.53 17.01 0 0 0
20/05/2024
17.37
 14,364,700 17.73 17.89 17.37 0 0 0
16/05/2024
16.85
 9,444,000 17.01 17.09 16.81 0 0 0
15/05/2024
16.81
 11,374,600 16.61 16.97 16.57 0 0 0
14/05/2024
16.57
 5,254,700 16.65 16.77 16.57 0 0 0
13/05/2024
16.65
 5,962,600 16.77 16.81 16.53 0 0 0
10/05/2024
16.65
 6,259,300 16.57 16.65 16.41 0 0 0
09/05/2024
16.49
 7,297,600 16.77 16.89 16.49 0 0 0
08/05/2024
16.73
 9,642,300 16.65 16.85 16.37 0 0 0
07/05/2024
16.77
 7,423,000 16.93 16.97 16.65 0 0 0
06/05/2024
16.89
 12,771,800 16.41 16.97 16.37 0 0 0
03/05/2024
16.25
 6,352,800 16.53 16.53 16.25 0 0 0
02/05/2024
16.25
 7,806,400 16.53 16.57 16.13 0 0 0
26/04/2024
16.53
 10,116,500 16.45 16.73 16.41 0 0 0
25/04/2024
16.81
 12,909,300 16.65 16.97 16.57 0 0 0
24/04/2024
16.73
 17,031,900 16.09 16.81 16.01 0 0 0
23/04/2024
15.77
 13,774,700 16.33 16.41 15.69 0 0 0
22/04/2024
16.17
 21,915,300 15.85 16.17 15.57 0 0 0
19/04/2024
15.13
 22,132,200 15.21 15.85 14.65 0 0 0
17/04/2024
15.49
 12,319,000 16.09 16.21 15.49 0 0 0
16/04/2024
16.09
 27,497,700 16.25 16.41 15.41 0 0 0
15/04/2024
16.37
 23,730,100 17.57 17.77 16.37 0 0 0
12/04/2024
17.57
 11,081,900 17.61 17.77 17.45 0 0 0
11/04/2024
17.45
 10,523,100 17.37 17.57 17.29 0 0 0
10/04/2024
17.61
 9,364,800 17.89 17.89 17.61 0 0 0
09/04/2024
17.81
 16,380,500 17.33 17.85 17.29 0 0 0
08/04/2024
17.33
 20,275,700 17.65 17.77 17.33 0 0 0
05/04/2024
17.65
 24,585,600 17.77 17.85 17.65 0 0 0
04/04/2024
18.01
 20,646,500 18.21 18.29 17.97 0 0 0
03/04/2024
18.25
 24,360,100 18.53 18.65 18.17 0 0 0
02/04/2024
18.49
 28,043,100 18.33 18.49 18.05 0 0 0
01/04/2024
18.33
 28,701,400 18.37 18.65 18.17 0 0 0
29/03/2024
18.37
 33,700,500 18.57 18.61 18.29 0 0 0
28/03/2024
18.57
 43,877,300 18.73 18.97 18.33 0 0 0
27/03/2024
18.65
 37,024,300 19.01 19.05 18.57 0 0 0
26/03/2024
18.77
 81,881,300 18.45 18.81 18.21 0 0 0
25/03/2024
19.17
 86,275,500 19.29 19.89 18.85 0 0 0
22/03/2024
19.45
 37,123,800 19.53 19.73 19.25 0 0 0
21/03/2024
19.41
 62,510,300 19.17 19.61 19.09 0 0 0
20/03/2024
18.73
 22,107,700 18.41 18.77 18.21 0 0 0
19/03/2024
18.45
 19,126,400 18.69 18.73 18.17 0 0 0
18/03/2024
18.57
 50,773,100 19.05 19.13 17.77 0 0 0
15/03/2024
18.85
 33,212,700 18.65 18.93 18.49 0 0 0
14/03/2024
18.65
 40,168,500 19.01 19.33 18.57 0 0 0
13/03/2024
18.85
 35,096,500 18.17 18.89 18.05 0 0 0
12/03/2024
18.09
 32,716,900 18.25 18.37 18.05 0 0 0
11/03/2024
18.33
 32,296,200 18.81 18.93 18.25 0 0 0
08/03/2024
18.81
 65,502,400 18.97 19.45 18.81 0 0 0
07/03/2024
18.81
 39,331,800 18.41 18.89 18.29 0 0 0
06/03/2024
18.37
 23,074,600 18.73 18.89 18.33 0 0 0
05/03/2024
18.81
 28,953,600 18.77 18.85 18.49 0 0 0
04/03/2024
18.77
 32,205,900 18.89 18.93 18.61 0 0 0
01/03/2024
18.57
 42,616,000 18.33 18.77 18.29 0 0 0
29/02/2024
18.13
 31,113,000 18.21 18.57 18.09 0 0 0
28/02/2024
18.09
 21,505,800 18.41 18.41 18.01 0 0 0
27/02/2024
18.25
 21,776,300 18.25 18.49 18.13 0 0 0
26/02/2024
18.13
 26,644,300 17.65 18.25 17.61 0 0 0
23/02/2024
17.65
 34,406,300 18.05 18.21 17.53 0 0 0
22/02/2024
18.01
 17,096,900 18.09 18.21 18.01 0 0 0
21/02/2024
18.09
 38,583,100 18.41 18.45 18.01 0 0 0
20/02/2024
18.41
 22,420,200 18.57 18.77 18.41 0 0 0
19/02/2024
18.37
 41,592,100 18.65 18.73 18.09 0 0 0
16/02/2024
18.57
 32,052,200 18.57 18.81 18.41 0 0 0
15/02/2024
18.41
 22,740,700 18.65 18.65 18.33 0 0 0
07/02/2024
18.41
 46,163,900 17.73 18.53 17.73 0 0 0
06/02/2024
17.69
 19,014,700 17.85 18.01 17.69 0 0 0
05/02/2024
17.77
 21,628,400 17.57 17.89 17.45 0 0 0
02/02/2024
17.45
 16,227,800 17.45 17.69 17.45 0 0 0
01/02/2024
17.41
 12,812,200 17.45 17.57 17.37 0 0 0
31/01/2024
17.45
 28,596,500 17.57 17.89 17.45 0 0 0
30/01/2024
17.49
 8,217,100 17.45 17.53 17.37 0 0 0
29/01/2024
17.45
 8,998,000 17.61 17.65 17.45 0 0 0
26/01/2024
17.57
 10,731,400 17.57 17.73 17.49 0 0 0
25/01/2024
17.53
 8,547,500 17.65 17.73 17.53 0 0 0
24/01/2024
17.65
 21,129,100 17.57 17.85 17.57 0 0 0
23/01/2024
17.53
 15,878,200 17.61 17.81 17.53 0 0 0
22/01/2024
17.57
 20,098,000 17.73 17.85 17.45 0 0 0
19/01/2024
17.37
 13,259,100 17.73 17.73 17.37 0 0 0
18/01/2024
17.53
 10,527,900 17.53 17.73 17.49 0 0 0
17/01/2024
17.57
 22,714,600 17.45 18.01 17.37 0 0 0
16/01/2024
17.45
 9,709,400 17.17 17.45 17.13 0 0 0
15/01/2024
17.21
 9,194,200 17.49 17.61 17.21 0 0 0
12/01/2024
17.45
 20,644,300 17.41 17.61 17.21 0 0 0
11/01/2024
17.57
 15,966,600 17.41 17.77 17.41 0 0 0
10/01/2024
17.41
 28,674,500 17.73 17.77 17.37 0 0 0
09/01/2024
17.73
 19,376,100 17.85 17.93 17.69 0 0 0
08/01/2024
17.81
 21,887,400 17.93 18.13 17.77 0 0 0
05/01/2024
17.85
 23,795,100 17.89 17.97 17.61 0 0 0

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