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)
12/01/2024
17.95
 20,644,300 17.91 18.12 17.71 0 0 0
11/01/2024
18.08
 15,966,600 17.91 18.28 17.91 0 0 0
10/01/2024
17.91
 28,674,500 18.24 18.28 17.87 0 0 0
09/01/2024
18.24
 19,376,100 18.37 18.45 18.20 0 0 0
08/01/2024
18.32
 21,887,400 18.45 18.65 18.28 0 0 0
05/01/2024
18.37
 23,795,100 18.41 18.49 18.12 0 0 0
04/01/2024
18.37
 44,987,600 18.49 18.90 18.37 0 0 0
03/01/2024
18.41
 16,599,300 18.24 18.41 18.04 0 0 0
02/01/2024
18.24
 27,966,500 18.49 18.65 18.20 0 0 0
01/01/2024
18.32
 18,543,400 18.28 18.41 18.20 0 0 0
29/12/2023
18.32
 18,543,400 18.28 18.41 18.20 0 0 0
28/12/2023
18.24
 16,509,200 18.12 18.41 18.08 0 0 0
27/12/2023
18.12
 21,417,400 18.12 18.49 18.08 0 0 0
26/12/2023
17.99
 18,504,700 17.91 18.08 17.87 0 0 0
25/12/2023
17.87
 12,925,900 17.71 18.04 17.67 0 0 0
22/12/2023
17.71
 19,702,700 17.95 18.24 17.71 0 0 0
21/12/2023
17.91
 11,953,800 17.91 18.08 17.87 0 0 0
20/12/2023
18.08
 14,219,000 17.99 18.28 17.87 0 0 0
19/12/2023
17.95
 18,447,000 17.75 17.95 17.46 0 0 0
18/12/2023
17.75
 12,216,300 18.04 18.04 17.75 0 0 0
15/12/2023
17.95
 37,990,600 17.67 18.28 17.58 0 0 0
14/12/2023
17.67
 17,892,600 18.08 18.08 17.62 0 0 0
13/12/2023
17.79
 21,677,300 18.32 18.41 17.71 0 0 0
12/12/2023
18.16
 16,260,700 18.12 18.37 18.12 0 0 0
11/12/2023
18.08
 24,142,900 17.87 18.16 17.62 0 0 0
08/12/2023
17.87
 20,885,500 18.12 18.28 17.79 0 0 0
07/12/2023
18.12
 67,392,300 18.78 18.86 17.71 0 0 0
06/12/2023
18.74
 30,761,300 18.57 18.90 18.49 0 0 0
05/12/2023
18.57
 27,413,600 18.69 18.78 18.49 0 0 0
04/12/2023
18.69
 56,542,100 17.95 18.78 17.87 0 0 0
01/12/2023
17.58
 19,087,200 17.46 17.67 17.13 0 0 0
30/11/2023
17.25
 28,329,400 17.38 17.67 17.25 0 0 0
29/11/2023
17.34
 17,480,500 17.13 17.46 17.13 0 0 0
28/11/2023
17.13
 26,424,900 16.97 17.17 16.39 0 0 0
27/11/2023
16.97
 18,357,800 17.54 17.62 16.97 0 0 0
24/11/2023
17.54
 31,430,700 17.25 17.54 16.64 0 0 0
23/11/2023
16.97
 45,917,300 18.12 18.41 16.97 0 0 0
22/11/2023
18.04
 31,408,600 17.91 18.08 17.71 0 0 0
21/11/2023
17.87
 33,695,400 17.71 18.04 17.58 0 0 0
20/11/2023
17.46
 38,209,700 16.14 17.46 16.14 0 0 0
17/11/2023
16.68
 29,459,200 17.38 17.50 16.47 0 0 0
16/11/2023
17.29
 17,281,200 16.88 17.29 16.72 0 0 0
15/11/2023
16.88
 23,071,100 17.38 17.54 16.88 0 0 0
14/11/2023
16.80
 22,278,700 16.88 17.13 16.64 0 0 0
13/11/2023
16.64
 19,402,800 16.64 16.80 16.18 0 0 0
10/11/2023
16.51
 28,864,300 16.31 17.01 16.27 0 0 0
09/11/2023
16.51
 32,280,400 16.31 17.13 16.18 0 0 0
08/11/2023
16.10
 27,165,400 15.07 16.10 15.07 0 0 0
07/11/2023
15.07
 20,225,000 15.24 15.69 14.99 0 0 0
06/11/2023
15.40
 13,111,800 15.52 15.52 15.19 0 0 0
03/11/2023
15.24
 21,181,000 15.32 15.48 15.03 0 0 0
02/11/2023
15.28
 24,913,900 14.58 15.28 14.49 0 0 0
01/11/2023
14.29
 24,334,100 13.59 14.29 13.47 0 0 0
31/10/2023
13.42
 27,709,100 14.25 14.58 13.42 0 0 0
30/10/2023
14.25
 12,758,100 14.99 15.19 14.25 0 0 0
27/10/2023
15.24
 21,603,800 15.32 15.44 14.62 0 0 0
26/10/2023
15.07
 48,718,000 15.65 15.98 15.07 0 0 0
25/10/2023
16.18
 14,192,000 16.31 16.68 16.18 0 0 0
24/10/2023
16.27
 12,963,700 16.14 16.39 15.85 0 0 0
23/10/2023
15.98
 16,009,900 16.43 16.64 15.94 0 0 0
20/10/2023
16.43
 27,263,700 15.77 16.47 15.11 0 0 0
19/10/2023
15.77
 23,335,900 16.55 16.80 15.69 0 0 0
18/10/2023
16.59
 29,535,800 16.72 17.09 15.65 0 0 0
17/10/2023
16.47
 18,442,000 17.38 17.71 16.47 0 0 0
16/10/2023
17.25
 27,909,300 18.12 18.12 17.21 0 0 0
13/10/2023
18.12
 22,594,900 17.95 18.28 17.67 0 0 0
12/10/2023
18.16
 24,575,400 18.37 18.53 18.04 0 0 0
11/10/2023
18.28
 22,409,200 17.71 18.28 17.58 0 0 0
10/10/2023
17.62
 25,676,900 18.08 18.08 17.58 0 0 0
09/10/2023
17.79
 22,737,700 17.21 17.99 17.13 0 0 0
06/10/2023
17.21
 34,766,100 16.14 17.21 16.02 0 0 0
05/10/2023
16.10
 18,537,600 16.97 17.01 16.10 0 0 0
04/10/2023
16.76
 31,617,000 15.65 17.21 15.65 0 0 0
03/10/2023
16.18
 41,976,600 17.17 17.17 16.18 0 0 0
02/10/2023
17.38
 12,289,000 17.29 17.71 17.29 0 0 0
29/09/2023
17.29
 17,393,000 17.54 17.75 17.13 0 0 0
28/09/2023
17.34
 26,177,400 17.87 17.95 17.17 0 0 0
27/09/2023
17.99
 25,993,600 17.29 17.99 16.76 0 0 0
26/09/2023
17.01
 40,831,100 17.29 18.20 17.01 0 0 0
25/09/2023
17.29
 38,976,200 18.45 18.69 17.29 0 0 0
22/09/2023
18.57
 56,054,300 19.19 19.52 18.57 0 0 0
21/09/2023
19.93
 36,158,000 20.75 20.84 19.93 0 0 0
20/09/2023
20.79
 25,563,500 20.42 21.08 20.34 0 0 0
19/09/2023
20.38
 20,807,300 20.47 20.51 19.85 0 0 0
18/09/2023
20.22
 29,090,800 19.72 20.38 19.56 0 0 0
15/09/2023
19.77
 21,080,500 20.01 20.18 19.60 0 0 0
14/09/2023
19.89
 33,324,500 20.18 20.34 19.77 0 0 0
13/09/2023
20.18
 33,593,700 20.71 20.79 20.14 0 0 0
12/09/2023
20.59
 35,217,500 19.27 20.59 19.23 0 0 0
11/09/2023
19.27
 36,118,900 19.60 19.93 19.27 0 0 0
08/09/2023
19.48
 21,522,800 19.44 19.85 19.39 0 0 0
07/09/2023
19.60
 21,155,800 19.93 19.97 19.52 0 0 0
06/09/2023
19.77
 26,247,600 19.35 20.14 19.11 0 0 0
05/09/2023
19.35
 28,257,300 19.52 19.64 19.19 0 0 0
04/09/2023
13.01
 26,883,400 12.89 13.09 12.81 0 0 0
01/09/2023
11.86
 13,304,800 11.98 12.07 11.78 0 0 0
31/08/2023
19.35
 22,510,400 19.39 19.60 19.19 0 0 0
30/08/2023
19.35
 34,463,800 18.53 19.35 18.32 0 0 0
29/08/2023
18.45
 39,291,500 18.45 18.78 18.12 0 0 0
28/08/2023
18.28
 24,772,000 18.12 18.45 18.04 0 0 0

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