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
24/05/2019 16.35 -0.20 (-1.20%) 16.40 16.60 16.35 493,090 8,111,120,000 0 0
23/05/2019 16.55 -0.15 (-0.89%) 16.70 16.70 16.45 177,400 2,924,000,000 0 0
22/05/2019 16.70 0.10 (0.60%) 16.65 16.85 16.45 701,110 11,715,320,000 0 0
21/05/2019 16.60 -0.05 (-0.30%) 16.85 16.85 16.50 144,410 2,397,350,000 0 0
21/05/2019 16.60 -0.05 (-0.30%) 16.85 16.85 16.50 144,410 2,397,350,000 0 0
20/05/2019 16.65 -0.05 (-0.29%) 16.70 16.80 16.45 438,740 7,309,510,000 0 0
17/05/2019 16.70 0.30 (1.82%) 16.35 16.75 16.30 753,170 12,491,000,000 0 0
16/05/2019 16.40 -0.10 (-0.60%) 16.50 16.55 16.30 194,760 3,190,250,000 0 0
15/05/2019 16.50 0.05 (0.30%) 16.50 16.60 16.35 733,070 12,074,190,000 0 0
14/05/2019 16.45 -0.05 (-0.30%) 16.45 16.50 16.30 763,610 12,518,520,000 0 0
13/05/2019 16.50 0.05 (0.30%) 16.45 16.60 16.30 646,560 10,644,780,000 0 0
10/05/2019 16.45 0.20 (1.23%) 16.35 16.45 16.20 510,970 8,349,910,000 0 0
09/05/2019 16.25 0.40 (2.52%) 15.85 16.25 15.80 814,920 13,069,910,000 0 0
08/05/2019 15.85 0.05 (0.31%) 15.60 15.85 15.60 730,380 11,532,910,000 0 0
07/05/2019 15.80 0.15 (0.95%) 15.70 15.80 15.45 512,410 7,994,630,000 0 0
06/05/2019 15.65 0.00 (0.00%) 15.50 15.70 15.30 610,820 9,500,080,000 0 0
03/05/2019 15.65 -0.05 (-0.31%) 15.70 15.80 15.60 100,700 1,581,440,000 0 0
02/05/2019 15.70 -0.25 (-1.56%) 15.75 15.95 15.50 445,870 7,023,820,000 0 0
26/04/2019 15.95 0.00 (0.00%) 15.95 16.00 15.75 306,440 4,889,530,000 0 0
25/04/2019 15.95 0.05 (0.31%) 16.00 16.00 15.70 318,070 5,034 0 0
24/04/2019 15.90 0.10 (0.63%) 15.80 15.95 15.75 239,950 3,803,700,000 0 0