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
18/04/2019 16.10 0.00 (0.00%) 16.10 16.10 15.75 736,290 11,740,660,000 0 0
17/04/2019 16.10 -0.20 (-1.22%) 16.30 16.50 16.10 433,710 7,053,610,000 0 0
16/04/2019 16.30 -0.45 (-2.68%) 16.55 16.60 16.00 563,530 9,207,200,000 0 0
12/04/2019 16.75 -0.05 (-0.29%) 16.80 16.80 16.45 558,250 9,263,990,000 0 0
11/04/2019 16.80 0.00 (0.00%) 16.80 16.95 16.70 302,710 5,080,260,000 0 0
10/04/2019 16.80 -0.20 (-1.17%) 17.00 17.10 16.80 357,600 6,056,100,000 0 0
09/04/2019 17.00 0.15 (0.89%) 17.00 17.45 17.00 1,530,390 26,383,420,000 0 0
08/04/2019 16.85 0.05 (0.29%) 16.85 16.95 16.75 354,310 5,957,340,000 0 0
05/04/2019 16.80 -0.05 (-0.29%) 16.90 16.90 16.75 294,380 4,956,410,000 0 0
04/04/2019 16.85 0.05 (0.29%) 16.75 16.90 16.70 484,680 8,151,310,000 0 0
03/04/2019 16.80 0.00 (0.00%) 16.70 16.85 16.55 271,200 4,533,080,000 0 0
02/04/2019 16.80 0.05 (0.29%) 17.00 17.00 16.70 452,140 7,619,310,000 0 0
01/04/2019 16.75 -0.05 (-0.29%) 16.90 16.95 16.75 391,250 6,587,920,000 5,000,000 85,000,000,000
29/03/2019 16.80 -0.10 (-0.59%) 16.80 16.95 16.75 719,420 12,101,000,000 0 0
28/03/2019 16.90 0.05 (0.29%) 16.70 16.90 16.60 399,410 6,712,000,000 0 0
27/03/2019 16.85 0.15 (0.89%) 16.80 16.90 16.40 429,020 7,187,000,000 0 0
26/03/2019 16.70 0.15 (0.90%) 16.60 16.80 16.40 627,350 10,415,000,000 0 0
25/03/2019 16.55 -0.15 (-0.89%) 16.10 16.55 16.05 1,534,230 24,941,420,000 0 0
22/03/2019 16.70 0.20 (1.21%) 16.50 16.85 16.50 833,020 13,876,650,000 6,650,000 110,722,500,000
21/03/2019 16.50 -0.85 (-4.89%) 17.20 17.40 16.50 963,830 16,357,170,000 0 0