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)
04/01/2024
17.85
 44,987,600 17.97 18.37 17.85 0 0 0
03/01/2024
17.89
 16,599,300 17.73 17.89 17.53 0 0 0
02/01/2024
17.73
 27,966,500 17.97 18.13 17.69 0 0 0
29/12/2023
17.81
 18,543,400 17.77 17.89 17.69 0 0 0
28/12/2023
17.73
 16,509,200 17.61 17.89 17.57 0 0 0
27/12/2023
17.61
 21,417,400 17.61 17.97 17.57 0 0 0
26/12/2023
17.49
 18,504,700 17.41 17.57 17.37 0 0 0
25/12/2023
17.37
 12,925,900 17.21 17.53 17.17 0 0 0
22/12/2023
17.21
 19,702,700 17.45 17.73 17.21 0 0 0
21/12/2023
17.41
 11,953,800 17.41 17.57 17.37 0 0 0
20/12/2023
17.57
 14,219,000 17.49 17.77 17.37 0 0 0
19/12/2023
17.45
 18,447,000 17.25 17.45 16.97 0 0 0
18/12/2023
17.25
 12,216,300 17.53 17.53 17.25 0 0 0
15/12/2023
17.45
 37,990,600 17.17 17.77 17.09 0 0 0
14/12/2023
17.17
 17,892,600 17.57 17.57 17.13 0 0 0
13/12/2023
17.29
 21,677,300 17.81 17.89 17.21 0 0 0
12/12/2023
17.65
 16,260,700 17.61 17.85 17.61 0 0 0
11/12/2023
17.57
 24,142,900 17.37 17.65 17.13 0 0 0
08/12/2023
17.37
 20,885,500 17.61 17.77 17.29 0 0 0
07/12/2023
17.61
 67,392,300 18.25 18.33 17.21 0 0 0
06/12/2023
18.21
 30,761,300 18.05 18.37 17.97 0 0 0
05/12/2023
18.05
 27,413,600 18.17 18.25 17.97 0 0 0
04/12/2023
18.17
 56,542,100 17.45 18.25 17.37 0 0 0
01/12/2023
17.09
 19,087,200 16.97 17.17 16.65 0 0 0
30/11/2023
16.77
 28,329,400 16.89 17.17 16.77 0 0 0
29/11/2023
16.85
 17,480,500 16.65 16.97 16.65 0 0 0
28/11/2023
16.65
 26,424,900 16.49 16.69 15.93 0 0 0
27/11/2023
16.49
 18,357,800 17.05 17.13 16.49 0 0 0
24/11/2023
17.05
 31,430,700 16.77 17.05 16.17 0 0 0
23/11/2023
16.49
 45,917,300 17.61 17.89 16.49 0 0 0
22/11/2023
17.53
 31,408,600 17.41 17.57 17.21 0 0 0
21/11/2023
17.37
 33,695,400 17.21 17.53 17.09 0 0 0
20/11/2023
16.97
 38,209,700 15.69 16.97 15.69 0 0 0
17/11/2023
16.21
 29,459,200 16.89 17.01 16.01 0 0 0
16/11/2023
16.81
 17,281,200 16.41 16.81 16.25 0 0 0
15/11/2023
16.41
 23,071,100 16.89 17.05 16.41 0 0 0
14/11/2023
16.33
 22,278,700 16.41 16.65 16.17 0 0 0
13/11/2023
16.17
 19,402,800 16.17 16.33 15.73 0 0 0
10/11/2023
16.05
 28,864,300 15.85 16.53 15.81 0 0 0
09/11/2023
16.05
 32,280,400 15.85 16.65 15.73 0 0 0
08/11/2023
15.65
 27,165,400 14.65 15.65 14.65 0 0 0
07/11/2023
14.65
 20,225,000 14.81 15.25 14.57 0 0 0
06/11/2023
14.97
 13,111,800 15.09 15.09 14.77 0 0 0
03/11/2023
14.81
 21,181,000 14.89 15.05 14.61 0 0 0
02/11/2023
14.85
 24,913,900 14.17 14.85 14.09 0 0 0
01/11/2023
13.89
 24,334,100 13.21 13.89 13.09 0 0 0
31/10/2023
13.05
 27,709,100 13.85 14.17 13.05 0 0 0
30/10/2023
13.85
 12,758,100 14.57 14.77 13.85 0 0 0
27/10/2023
14.81
 21,603,800 14.89 15.01 14.21 0 0 0
26/10/2023
14.65
 48,718,000 15.21 15.53 14.65 0 0 0
25/10/2023
15.73
 14,192,000 15.85 16.21 15.73 0 0 0
24/10/2023
15.81
 12,963,700 15.69 15.93 15.41 0 0 0
23/10/2023
15.53
 16,009,900 15.97 16.17 15.49 0 0 0
20/10/2023
15.97
 27,263,700 15.33 16.01 14.69 0 0 0
19/10/2023
15.33
 23,335,900 16.09 16.33 15.25 0 0 0
18/10/2023
16.13
 29,535,800 16.25 16.61 15.21 0 0 0
17/10/2023
16.01
 18,442,000 16.89 17.21 16.01 0 0 0
16/10/2023
16.77
 27,909,300 17.61 17.61 16.73 0 0 0
13/10/2023
17.61
 22,594,900 17.45 17.77 17.17 0 0 0
12/10/2023
17.65
 24,575,400 17.85 18.01 17.53 0 0 0
11/10/2023
17.77
 22,409,200 17.21 17.77 17.09 0 0 0
10/10/2023
17.13
 25,676,900 17.57 17.57 17.09 0 0 0
09/10/2023
17.29
 22,737,700 16.73 17.49 16.65 0 0 0
06/10/2023
16.73
 34,766,100 15.69 16.73 15.57 0 0 0
05/10/2023
15.65
 18,537,600 16.49 16.53 15.65 0 0 0
04/10/2023
16.29
 31,617,000 15.21 16.73 15.21 0 0 0
03/10/2023
15.73
 41,976,600 16.69 16.69 15.73 0 0 0
02/10/2023
16.89
 12,289,000 16.81 17.21 16.81 0 0 0
29/09/2023
16.81
 17,393,000 17.05 17.25 16.65 0 0 0
28/09/2023
16.85
 26,177,400 17.37 17.45 16.69 0 0 0
27/09/2023
17.49
 25,993,600 16.81 17.49 16.29 0 0 0
26/09/2023
16.53
 40,831,100 16.81 17.69 16.53 0 0 0
25/09/2023
16.81
 38,976,200 17.93 18.17 16.81 0 0 0
22/09/2023
18.05
 56,054,300 18.65 18.97 18.05 0 0 0
21/09/2023
19.37
 36,158,000 20.17 20.25 19.37 0 0 0
20/09/2023
20.21
 25,563,500 19.85 20.49 19.77 0 0 0
19/09/2023
19.81
 20,807,300 19.89 19.93 19.29 0 0 0
18/09/2023
19.65
 29,090,800 19.17 19.81 19.01 0 0 0
15/09/2023
19.21
 21,080,500 19.45 19.61 19.05 0 0 0
14/09/2023
19.33
 33,324,500 19.61 19.77 19.21 0 0 0
13/09/2023
19.61
 33,593,700 20.13 20.21 19.57 0 0 0
12/09/2023
20.01
 35,217,500 18.73 20.01 18.69 0 0 0
11/09/2023
18.73
 36,118,900 19.05 19.37 18.73 0 0 0
08/09/2023
18.93
 21,522,800 18.89 19.29 18.85 0 0 0
07/09/2023
19.05
 21,155,800 19.37 19.41 18.97 0 0 0
06/09/2023
19.21
 26,247,600 18.81 19.57 18.57 0 0 0
05/09/2023
18.81
 28,257,300 18.97 19.09 18.65 0 0 0
31/08/2023
18.81
 22,510,400 18.85 19.05 18.65 0 0 0
30/08/2023
18.81
 34,463,800 18.01 18.81 17.81 0 0 0
29/08/2023
17.93
 39,291,500 17.93 18.25 17.61 0 0 0
28/08/2023
17.77
 24,772,000 17.61 17.93 17.53 0 0 0
25/08/2023
17.49
 50,310,900 17.09 17.77 16.93 0 0 0
24/08/2023
17.05
 29,763,700 16.57 17.05 16.41 0 0 0
23/08/2023
16.45
 22,115,400 17.05 17.05 16.45 0 0 0
22/08/2023
16.81
 42,746,200 16.41 16.85 15.65 0 0 0
21/08/2023
16.37
 33,874,100 16.37 16.65 15.85 0 0 0
18/08/2023
16.01
 59,562,700 17.01 17.29 16.01 0 0 0
17/08/2023
17.21
 44,622,600 17.29 17.77 17.21 0 0 0
16/08/2023
17.05
 26,656,900 16.81 17.05 16.65 0 0 0
15/08/2023
16.89
 24,631,000 17.17 17.21 16.85 0 0 0

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