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)
25/08/2023
17.99
 50,310,900 17.58 18.28 17.42 0 0 0
24/08/2023
17.54
 29,763,700 17.05 17.54 16.88 0 0 0
23/08/2023
16.92
 22,115,400 17.54 17.54 16.92 0 0 0
22/08/2023
17.29
 42,746,200 16.88 17.34 16.10 0 0 0
21/08/2023
16.84
 33,874,100 16.84 17.13 16.31 0 0 0
18/08/2023
16.47
 59,562,700 17.50 17.79 16.47 0 0 0
17/08/2023
17.71
 44,622,600 17.79 18.28 17.71 0 0 0
16/08/2023
17.54
 26,656,900 17.29 17.54 17.13 0 0 0
15/08/2023
17.38
 24,631,000 17.67 17.71 17.34 0 0 0
14/08/2023
17.62
 58,772,200 16.80 17.67 16.72 0 0 0
11/08/2023
16.51
 24,692,600 16.64 16.72 16.27 0 0 0
10/08/2023
16.55
 19,454,500 16.51 16.72 16.39 0 0 0
09/08/2023
16.47
 23,282,400 16.55 16.80 16.39 0 0 0
08/08/2023
16.55
 34,357,400 17.05 17.09 16.51 0 0 0
07/08/2023
16.92
 31,062,700 17.09 17.46 16.92 0 0 0
04/08/2023
16.97
 26,520,700 16.47 17.01 16.31 0 0 0
03/08/2023
16.31
 47,190,400 16.47 16.80 16.22 0 0 0
02/08/2023
16.64
 29,558,400 16.47 16.88 16.39 0 0 0
01/08/2023
16.47
 39,027,900 17.13 17.17 16.47 0 0 0
31/07/2023
17.13
 35,281,500 16.92 17.29 16.59 0 0 0
28/07/2023
16.72
 55,127,200 16.02 16.80 16.02 0 0 0
27/07/2023
15.98
 30,810,700 15.98 16.22 15.77 0 0 0
26/07/2023
15.89
 35,822,000 15.61 16.06 15.32 0 0 0
25/07/2023
15.57
 25,340,100 15.85 15.85 15.44 0 0 0
24/07/2023
15.69
 27,174,400 15.73 15.81 15.52 0 0 0
21/07/2023
15.48
 41,503,400 15.07 15.61 14.99 0 0 0
20/07/2023
14.95
 14,067,000 14.95 14.99 14.74 0 0 0
19/07/2023
14.91
 18,241,200 15.28 15.28 14.91 0 0 0
18/07/2023
15.15
 17,152,800 15.07 15.28 14.91 0 0 0
17/07/2023
15.07
 21,385,200 15.40 15.40 14.99 0 0 0
14/07/2023
15.24
 43,607,100 14.91 15.32 14.82 0 0 0
13/07/2023
14.78
 25,381,100 14.66 14.91 14.54 0 0 0
12/07/2023
14.49
 30,794,100 14.82 14.87 14.37 0 0 0
11/07/2023
14.74
 32,380,300 14.58 14.91 14.49 0 0 0
10/07/2023
14.62
 39,486,900 14.58 15.03 14.45 0 0 0
07/07/2023
14.58
 49,832,700 14.66 14.78 13.96 0 0 0
06/07/2023
14.87
 105,878,000 15.85 16.10 14.78 0 0 0
05/07/2023
15.89
 20,031,400 16.22 16.31 15.89 0 0 0
04/07/2023
16.14
 28,225,000 15.48 16.14 15.48 0 0 0
03/07/2023
15.52
 10,496,700 15.73 15.77 15.48 0 0 0
30/06/2023
15.57
 18,360,900 15.48 15.77 15.40 0 0 0
29/06/2023
15.48
 29,421,100 16.10 16.14 15.48 0 0 0
28/06/2023
16.10
 28,426,500 16.39 16.55 16.10 0 0 0
27/06/2023
16.18
 16,762,000 16.02 16.22 15.89 0 0 0
26/06/2023
15.94
 33,576,600 16.18 16.22 15.57 0 0 0
23/06/2023
16.22
 30,938,600 16.18 16.39 15.98 0 0 0
22/06/2023
16.18
 27,516,000 16.35 16.47 16.06 0 0 0
21/06/2023
16.27
 28,166,700 16.18 16.43 16.06 0 0 0
20/06/2023
16.14
 29,629,400 15.81 16.14 15.52 0 0 0
19/06/2023
15.81
 28,655,600 16.14 16.27 15.81 0 0 0
16/06/2023
15.98
 69,373,800 15.98 16.80 15.94 0 0 0
15/06/2023
15.73
 34,126,000 15.40 15.73 15.36 0 0 0
14/06/2023
15.40
 38,785,500 15.48 15.77 15.36 0 0 0
13/06/2023
15.36
 25,972,900 15.61 15.69 15.32 0 0 0
12/06/2023
15.52
 24,092,800 15.65 15.69 15.11 0 0 0
09/06/2023
15.61
 43,027,600 15.07 15.65 14.91 0 0 0
08/06/2023
14.91
 66,280,900 15.81 16.06 14.91 0 0 0
07/06/2023
15.85
 28,297,100 16.02 16.02 15.65 0 0 0
06/06/2023
15.89
 52,221,900 14.87 15.89 14.78 0 0 0
05/06/2023
14.87
 38,173,900 15.32 15.32 14.78 0 0 0
02/06/2023
15.07
 29,896,200 15.11 15.36 14.91 0 0 0
01/06/2023
14.99
 36,679,200 14.41 15.07 14.25 0 0 0
31/05/2023
14.41
 38,028,200 14.33 14.70 14.21 0 0 0
30/05/2023
14.33
 40,638,900 14.21 14.37 14.04 0 0 0
29/05/2023
14.04
 44,832,300 13.34 14.04 13.30 0 0 0
26/05/2023
13.14
 17,484,300 13.14 13.34 13.05 0 0 0
25/05/2023
13.05
 26,764,400 13.18 13.30 13.01 0 0 0
24/05/2023
13.26
 38,542,400 13.75 13.75 13.26 0 0 0
23/05/2023
13.55
 46,123,000 13.42 13.75 13.34 0 0 0
22/05/2023
13.34
 24,462,400 13.38 13.59 13.26 0 0 0
19/05/2023
13.26
 72,103,900 12.85 13.38 12.77 0 0 0
18/05/2023
12.77
 19,185,400 12.64 13.01 12.56 0 0 0
17/05/2023
12.56
 15,604,600 12.81 12.93 12.56 0 0 0
16/05/2023
12.85
 14,621,400 12.77 13.01 12.72 0 0 0
15/05/2023
12.77
 20,907,000 13.18 13.26 12.77 0 0 0
12/05/2023
13.05
 22,650,200 12.81 13.05 12.68 0 0 0
11/05/2023
12.81
 23,964,800 12.68 13.01 12.64 0 0 0
10/05/2023
12.60
 18,786,700 12.48 12.68 12.48 0 0 0
09/05/2023
12.39
 8,647,700 12.48 12.52 12.35 0 0 0
08/05/2023
12.48
 15,765,300 12.23 12.48 12.23 0 0 0
05/05/2023
12.15
 8,591,900 12.27 12.39 12.15 0 0 0
04/05/2023
12.35
 12,567,800 12.15 12.48 12.15 0 0 0
03/05/2023
11.20
 12,120,400 11.57 11.65 11.20 0 0 0
02/05/2023
12.44
 14,082,500 12.48 12.68 12.23 0 0 0
01/05/2023
12.02
 16,800,700 11.94 12.15 11.61 0 0 0
28/04/2023
12.27
 13,109,300 12.11 12.27 12.02 0 0 0
27/04/2023
11.98
 10,856,100 12.15 12.23 11.94 0 0 0
26/04/2023
12.07
 12,598,100 12.02 12.15 11.82 0 0 0
25/04/2023
12.02
 13,472,000 12.31 12.44 11.98 0 0 0
24/04/2023
12.31
 8,925,000 12.39 12.48 12.15 0 0 0
21/04/2023
12.39
 18,468,100 12.23 12.64 12.19 0 0 0
20/04/2023
12.23
 7,249,300 12.27 12.31 12.19 0 0 0
19/04/2023
12.27
 13,742,300 12.60 12.64 12.23 0 0 0
18/04/2023
12.52
 16,179,000 12.35 12.60 12.27 0 0 0
17/04/2023
12.27
 10,500,300 12.23 12.39 12.11 0 0 0
14/04/2023
12.23
 28,529,800 12.60 12.68 12.23 0 0 0
13/04/2023
12.52
 30,565,600 12.89 12.97 12.44 0 0 0
12/04/2023
12.85
 19,421,900 13.09 13.18 12.85 0 0 0
11/04/2023
13.09
 26,661,900 13.09 13.18 12.81 0 0 0
10/04/2023
13.09
 35,573,500 13.26 13.55 13.01 0 0 0

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