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)
14/08/2023
17.13
 58,772,200 16.33 17.17 16.25 0 0 0
11/08/2023
16.05
 24,692,600 16.17 16.25 15.81 0 0 0
10/08/2023
16.09
 19,454,500 16.05 16.25 15.93 0 0 0
09/08/2023
16.01
 23,282,400 16.09 16.33 15.93 0 0 0
08/08/2023
16.09
 34,357,400 16.57 16.61 16.05 0 0 0
07/08/2023
16.45
 31,062,700 16.61 16.97 16.45 0 0 0
04/08/2023
16.49
 26,520,700 16.01 16.53 15.85 0 0 0
03/08/2023
15.85
 47,190,400 16.01 16.33 15.77 0 0 0
02/08/2023
16.17
 29,558,400 16.01 16.41 15.93 0 0 0
01/08/2023
16.01
 39,027,900 16.65 16.69 16.01 0 0 0
31/07/2023
16.65
 35,281,500 16.45 16.81 16.13 0 0 0
28/07/2023
16.25
 55,127,200 15.57 16.33 15.57 0 0 0
27/07/2023
15.53
 30,810,700 15.53 15.77 15.33 0 0 0
26/07/2023
15.45
 35,822,000 15.17 15.61 14.89 0 0 0
25/07/2023
15.13
 25,340,100 15.41 15.41 15.01 0 0 0
24/07/2023
15.25
 27,174,400 15.29 15.37 15.09 0 0 0
21/07/2023
15.05
 41,503,400 14.65 15.17 14.57 0 0 0
20/07/2023
14.53
 14,067,000 14.53 14.57 14.33 0 0 0
19/07/2023
14.49
 18,241,200 14.85 14.85 14.49 0 0 0
18/07/2023
14.73
 17,152,800 14.65 14.85 14.49 0 0 0
17/07/2023
14.65
 21,385,200 14.97 14.97 14.57 0 0 0
14/07/2023
14.81
 43,607,100 14.49 14.89 14.41 0 0 0
13/07/2023
14.37
 25,381,100 14.25 14.49 14.13 0 0 0
12/07/2023
14.09
 30,794,100 14.41 14.45 13.97 0 0 0
11/07/2023
14.33
 32,380,300 14.17 14.49 14.09 0 0 0
10/07/2023
14.21
 39,486,900 14.17 14.61 14.05 0 0 0
07/07/2023
14.17
 49,832,700 14.25 14.37 13.57 0 0 0
06/07/2023
14.45
 105,878,000 15.41 15.65 14.37 0 0 0
05/07/2023
15.45
 20,031,400 15.77 15.85 15.45 0 0 0
04/07/2023
15.69
 28,225,000 15.05 15.69 15.05 0 0 0
03/07/2023
15.09
 10,496,700 15.29 15.33 15.05 0 0 0
30/06/2023
15.13
 18,360,900 15.05 15.33 14.97 0 0 0
29/06/2023
15.05
 29,421,100 15.65 15.69 15.05 0 0 0
28/06/2023
15.65
 28,426,500 15.93 16.09 15.65 0 0 0
27/06/2023
15.73
 16,762,000 15.57 15.77 15.45 0 0 0
26/06/2023
15.49
 33,576,600 15.73 15.77 15.13 0 0 0
23/06/2023
15.77
 30,938,600 15.73 15.93 15.53 0 0 0
22/06/2023
15.73
 27,516,000 15.89 16.01 15.61 0 0 0
21/06/2023
15.81
 28,166,700 15.73 15.97 15.61 0 0 0
20/06/2023
15.69
 29,629,400 15.37 15.69 15.09 0 0 0
19/06/2023
15.37
 28,655,600 15.69 15.81 15.37 0 0 0
16/06/2023
15.53
 69,373,800 15.53 16.33 15.49 0 0 0
15/06/2023
15.29
 34,126,000 14.97 15.29 14.93 0 0 0
14/06/2023
14.97
 38,785,500 15.05 15.33 14.93 0 0 0
13/06/2023
14.93
 25,972,900 15.17 15.25 14.89 0 0 0
12/06/2023
15.09
 24,092,800 15.21 15.25 14.69 0 0 0
09/06/2023
15.17
 43,027,600 14.65 15.21 14.49 0 0 0
08/06/2023
14.49
 66,280,900 15.37 15.61 14.49 0 0 0
07/06/2023
15.41
 28,297,100 15.57 15.57 15.21 0 0 0
06/06/2023
15.45
 52,221,900 14.45 15.45 14.37 0 0 0
05/06/2023
14.45
 38,173,900 14.89 14.89 14.37 0 0 0
02/06/2023
14.65
 29,896,200 14.69 14.93 14.49 0 0 0
01/06/2023
14.57
 36,679,200 14.01 14.65 13.85 0 0 0
31/05/2023
14.01
 38,028,200 13.93 14.29 13.81 0 0 0
30/05/2023
13.93
 40,638,900 13.81 13.97 13.65 0 0 0
29/05/2023
13.65
 44,832,300 12.97 13.65 12.93 0 0 0
26/05/2023
12.77
 17,484,300 12.77 12.97 12.69 0 0 0
25/05/2023
12.69
 26,764,400 12.81 12.93 12.65 0 0 0
24/05/2023
12.89
 38,542,400 13.37 13.37 12.89 0 0 0
23/05/2023
13.17
 46,123,000 13.05 13.37 12.97 0 0 0
22/05/2023
12.97
 24,462,400 13.01 13.21 12.89 0 0 0
19/05/2023
12.89
 72,103,900 12.49 13.01 12.41 0 0 0
18/05/2023
12.41
 19,185,400 12.29 12.65 12.21 0 0 0
17/05/2023
12.21
 15,604,600 12.45 12.57 12.21 0 0 0
16/05/2023
12.49
 14,621,400 12.41 12.65 12.37 0 0 0
15/05/2023
12.41
 20,907,000 12.81 12.89 12.41 0 0 0
12/05/2023
12.69
 22,650,200 12.45 12.69 12.33 0 0 0
11/05/2023
12.45
 23,964,800 12.33 12.65 12.29 0 0 0
10/05/2023
12.25
 18,786,700 12.13 12.33 12.13 0 0 0
09/05/2023
12.05
 8,647,700 12.13 12.17 12.01 0 0 0
08/05/2023
12.13
 15,765,300 11.89 12.13 11.89 0 0 0
05/05/2023
11.81
 8,591,900 11.93 12.05 11.81 0 0 0
04/05/2023
12.01
 12,567,800 11.81 12.13 11.81 0 0 0
28/04/2023
11.93
 13,109,300 11.77 11.93 11.69 0 0 0
27/04/2023
11.65
 10,856,100 11.81 11.89 11.61 0 0 0
26/04/2023
11.73
 12,598,100 11.69 11.81 11.49 0 0 0
25/04/2023
11.69
 13,472,000 11.97 12.09 11.65 0 0 0
24/04/2023
11.97
 8,925,000 12.05 12.13 11.81 0 0 0
21/04/2023
12.05
 18,468,100 11.89 12.29 11.85 0 0 0
20/04/2023
11.89
 7,249,300 11.93 11.97 11.85 0 0 0
19/04/2023
11.93
 13,742,300 12.25 12.29 11.89 0 0 0
18/04/2023
12.17
 16,179,000 12.01 12.25 11.93 0 0 0
17/04/2023
11.93
 10,500,300 11.89 12.05 11.77 0 0 0
14/04/2023
11.89
 28,529,800 12.25 12.33 11.89 0 0 0
13/04/2023
12.17
 30,565,600 12.53 12.61 12.09 0 0 0
12/04/2023
12.49
 19,421,900 12.73 12.81 12.49 0 0 0
11/04/2023
12.73
 26,661,900 12.73 12.81 12.45 0 0 0
10/04/2023
12.73
 35,573,500 12.89 13.17 12.65 0 0 0
07/04/2023
12.65
 26,883,400 12.53 12.73 12.45 0 0 0
06/04/2023
12.53
 35,820,700 13.05 13.21 12.53 0 0 0
05/04/2023
12.97
 18,892,900 12.89 13.05 12.77 0 0 0
04/04/2023
12.97
 40,434,300 12.73 13.13 12.57 0 0 0
03/04/2023
12.73
 34,678,300 12.77 12.81 12.57 0 0 0
31/03/2023
12.41
 29,053,700 12.21 12.49 12.09 0 0 0
30/03/2023
12.21
 23,377,300 12.57 12.61 12.17 0 0 0
29/03/2023
12.33
 15,980,400 12.21 12.41 12.13 0 0 0
28/03/2023
12.21
 18,529,200 12.49 12.53 12.21 0 0 0
27/03/2023
12.37
 20,668,100 12.29 12.65 12.17 0 0 0
24/03/2023
12.25
 27,496,800 12.25 12.45 12.17 0 0 0
23/03/2023
12.13
 22,031,400 11.73 12.21 11.69 0 0 0

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