Công ty Cổ phần Chứng khoán VNDIRECT - Mã CK : VND

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
15/11/2018 18.45 0.30 (1.65%) 18.20 18.70 18.20 1,395,620 25,710,160,000 0 0
14/11/2018 18.15 -0.05 (-0.27%) 18.15 18.35 18.00 1,359,100 24,765,810,000 0 0
13/11/2018 18.20 0.00 (0.00%) 17.60 18.20 17.60 825,300 14,813,450,000 0 0
12/11/2018 18.20 0.30 (1.67%) 17.70 18.20 17.55 647,810 11,639,470,000 0 0
09/11/2018 17.90 -0.20 (-1.10%) 18.00 18.20 17.85 921,510 16,574,610,000 0 0
08/11/2018 18.10 0.10 (0.55%) 18.50 18.55 18.10 706,440 12,981,960,000 0 0
07/11/2018 18.00 0.00 (0.00%) 18.00 18.20 17.80 1,097,770 19,727,000,000 0 0
06/11/2018 18.00 -0.20 (-1.09%) 18.50 18.65 18.00 1,385,020 25,438,370,000 0 0
05/11/2018 18.20 0.00 (0.00%) 18.20 18.20 17.80 837,680 15,081,180,000 0 0
02/11/2018 18.20 0.60 (3.40%) 18.00 18.45 17.80 1,043,160 18,943,400,000 0 0
01/11/2018 17.60 -0.65 (-3.56%) 18.35 18.50 17.55 1,624,910 29,514,360,000 0 0
31/10/2018 18.25 1.15 (6.72%) 17.50 18.25 17.40 1,667,140 29,831,790,000 0 0
30/10/2018 17.10 0.00 (0.00%) 16.95 17.35 16.80 876,840 15,069,000,000 0 0
29/10/2018 17.10 0.00 (0.00%) 17.10 17.65 16.95 1,019,840 17,473,790,000 0 0
26/10/2018 17.10 -0.30 (-1.72%) 17.80 17.80 17.10 710,410 12,338,040,000 0 0
25/10/2018 17.40 -0.10 (-0.57%) 16.50 17.50 16.50 1,526,270 25,831,870,000 0 0
24/10/2018 17.50 0.00 (0.00%) 17.50 17.95 17.40 1,209,380 21,362,590,000 0 0
23/10/2018 17.50 -1.00 (-5.40%) 18.40 18.40 17.25 2,820,240 49,470,490,000 0 0
22/10/2018 18.50 -1.35 (-6.80%) 19.55 19.80 18.50 2,960,650 55,905,000,000 0 0
22/10/2018 18.50 -1.35 (-6.80%) 19.55 19.80 18.50 2,960,650 55,905,280,000 0 0
22/10/2018 18.50 -1.35 (-6.80%) 19.55 19.80 18.50 2,960,650 55,905,000,000 0 0
22/10/2018 18.50 -1.35 (-6.80%) 19.55 19.80 18.50 2,960,650 55,905,280,000 0 0