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)
31/05/2024
16.69
 6,842,700 16.88 16.88 16.69 0 0 0
30/05/2024
16.73
 18,536,400 16.88 17.06 16.55 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
17.06
 22,950,500 17.39 17.58 16.97 0 0 0
28/05/2024
16.80
 24,787,900 16.68 16.88 16.64 0 0 0
27/05/2024
16.68
 9,660,600 16.55 16.80 16.51 0 0 0
24/05/2024
16.51
 29,925,500 16.88 16.92 16.35 0 0 0
23/05/2024
16.97
 37,899,500 17.46 17.58 16.47 0 0 0
22/05/2024
17.54
 18,722,100 17.71 18.04 17.54 0 0 0
21/05/2024
17.67
 16,839,700 17.79 18.04 17.50 0 0 0
20/05/2024
17.87
 14,364,700 18.24 18.41 17.87 0 0 0
17/05/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
16/05/2024
17.34
 9,444,000 17.50 17.58 17.29 0 0 0
15/05/2024
17.29
 11,374,600 17.09 17.46 17.05 0 0 0
14/05/2024
17.05
 5,254,700 17.13 17.25 17.05 0 0 0
13/05/2024
17.13
 5,962,600 17.25 17.29 17.01 0 0 0
10/05/2024
17.13
 6,259,300 17.05 17.13 16.88 0 0 0
09/05/2024
16.97
 7,297,600 17.25 17.38 16.97 0 0 0
08/05/2024
17.21
 9,642,300 17.13 17.34 16.84 0 0 0
07/05/2024
17.25
 7,423,000 17.42 17.46 17.13 0 0 0
06/05/2024
17.38
 12,771,800 16.88 17.46 16.84 0 0 0
03/05/2024
16.72
 6,352,800 17.01 17.01 16.72 0 0 0
02/05/2024
16.72
 7,806,400 17.01 17.05 16.59 0 0 0
01/05/2024
18.37
 23,795,100 18.41 18.49 18.12 0 0 0
30/04/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
29/04/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
26/04/2024
17.01
 10,116,500 16.92 17.21 16.88 0 0 0
25/04/2024
17.29
 12,909,300 17.13 17.46 17.05 0 0 0
24/04/2024
17.21
 17,031,900 16.55 17.29 16.47 0 0 0
23/04/2024
16.22
 13,774,700 16.80 16.88 16.14 0 0 0
22/04/2024
16.64
 21,915,300 16.31 16.64 16.02 0 0 0
19/04/2024
15.57
 22,132,200 15.65 16.31 15.07 0 0 0
18/04/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
17/04/2024
15.94
 12,319,000 16.55 16.68 15.94 0 0 0
16/04/2024
16.55
 27,497,700 16.72 16.88 15.85 0 0 0
15/04/2024
16.84
 23,730,100 18.08 18.28 16.84 0 0 0
12/04/2024
18.08
 11,081,900 18.12 18.28 17.95 0 0 0
11/04/2024
17.95
 10,523,100 17.87 18.08 17.79 0 0 0
10/04/2024
18.12
 9,364,800 18.41 18.41 18.12 0 0 0
09/04/2024
18.32
 16,380,500 17.83 18.37 17.79 0 0 0
08/04/2024
17.83
 20,275,700 18.16 18.28 17.83 0 0 0
05/04/2024
18.16
 24,585,600 18.28 18.37 18.16 0 0 0
04/04/2024
18.53
 20,646,500 18.74 18.82 18.49 0 0 0
03/04/2024
18.78
 24,360,100 19.07 19.19 18.69 0 0 0
02/04/2024
19.02
 28,043,100 18.86 19.02 18.57 0 0 0
01/04/2024
18.86
 28,701,400 18.90 19.19 18.69 0 0 0
29/03/2024
18.90
 33,700,500 19.11 19.15 18.82 0 0 0
28/03/2024
19.11
 43,877,300 19.27 19.52 18.86 0 0 0
27/03/2024
19.19
 37,024,300 19.56 19.60 19.11 0 0 0
26/03/2024
19.31
 81,881,300 18.98 19.35 18.74 0 0 0
25/03/2024
19.72
 86,275,500 19.85 20.47 19.39 0 0 0
22/03/2024
20.01
 37,123,800 20.09 20.30 19.81 0 0 0
21/03/2024
19.97
 62,510,300 19.72 20.18 19.64 0 0 0
20/03/2024
19.27
 22,107,700 18.94 19.31 18.74 0 0 0
19/03/2024
18.98
 19,126,400 19.23 19.27 18.69 0 0 0
18/03/2024
19.11
 50,773,100 19.60 19.68 18.28 0 0 0
15/03/2024
19.39
 33,212,700 19.19 19.48 19.02 0 0 0
14/03/2024
19.19
 40,168,500 19.56 19.89 19.11 0 0 0
13/03/2024
19.39
 35,096,500 18.69 19.44 18.57 0 0 0
12/03/2024
18.61
 32,716,900 18.78 18.90 18.57 0 0 0
11/03/2024
18.86
 32,296,200 19.35 19.48 18.78 0 0 0
08/03/2024
19.35
 65,502,400 19.52 20.01 19.35 0 0 0
07/03/2024
19.35
 39,331,800 18.94 19.44 18.82 0 0 0
06/03/2024
18.90
 23,074,600 19.27 19.44 18.86 0 0 0
05/03/2024
19.35
 28,953,600 19.31 19.39 19.02 0 0 0
04/03/2024
19.31
 32,205,900 19.44 19.48 19.15 0 0 0
01/03/2024
19.11
 42,616,000 18.86 19.31 18.82 0 0 0
29/02/2024
18.65
 31,113,000 18.74 19.11 18.61 0 0 0
28/02/2024
18.61
 21,505,800 18.94 18.94 18.53 0 0 0
27/02/2024
18.78
 21,776,300 18.78 19.02 18.65 0 0 0
26/02/2024
18.65
 26,644,300 18.16 18.78 18.12 0 0 0
23/02/2024
18.16
 34,406,300 18.57 18.74 18.04 0 0 0
22/02/2024
18.53
 17,096,900 18.61 18.74 18.53 0 0 0
21/02/2024
18.61
 38,583,100 18.94 18.98 18.53 0 0 0
20/02/2024
18.94
 22,420,200 19.11 19.31 18.94 0 0 0
19/02/2024
18.90
 41,592,100 19.19 19.27 18.61 0 0 0
16/02/2024
19.11
 32,052,200 19.11 19.35 18.94 0 0 0
15/02/2024
18.94
 22,740,700 19.19 19.19 18.86 0 0 0
14/02/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
13/02/2024
12.02
 17,848,500 12.52 12.64 11.94 0 0 0
12/02/2024
11.41
 4,428,300 11.45 11.45 11.37 0 0 0
09/02/2024
12.77
 6,635,800 12.97 12.97 12.77 0 0 0
08/02/2024
12.56
 9,399,600 12.27 12.64 11.98 0 0 0
07/02/2024
18.94
 46,163,900 18.24 19.07 18.24 0 0 0
06/02/2024
18.20
 19,014,700 18.37 18.53 18.20 0 0 0
05/02/2024
18.28
 21,628,400 18.08 18.41 17.95 0 0 0
02/02/2024
17.95
 16,227,800 17.95 18.20 17.95 0 0 0
01/02/2024
17.91
 12,812,200 17.95 18.08 17.87 0 0 0
31/01/2024
17.95
 28,596,500 18.08 18.41 17.95 0 0 0
30/01/2024
17.99
 8,217,100 17.95 18.04 17.87 0 0 0
29/01/2024
17.95
 8,998,000 18.12 18.16 17.95 0 0 0
26/01/2024
18.08
 10,731,400 18.08 18.24 17.99 0 0 0
25/01/2024
18.04
 8,547,500 18.16 18.24 18.04 0 0 0
24/01/2024
18.16
 21,129,100 18.08 18.37 18.08 0 0 0
23/01/2024
18.04
 15,878,200 18.12 18.32 18.04 0 0 0
22/01/2024
18.08
 20,098,000 18.24 18.37 17.95 0 0 0
19/01/2024
17.87
 13,259,100 18.24 18.24 17.87 0 0 0
18/01/2024
18.04
 10,527,900 18.04 18.24 17.99 0 0 0
17/01/2024
18.08
 22,714,600 17.95 18.53 17.87 0 0 0
16/01/2024
17.95
 9,709,400 17.67 17.95 17.62 0 0 0
15/01/2024
17.71
 9,194,200 17.99 18.12 17.71 0 0 0

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