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
20/07/2018 19.00 0.60 (3.26%) 18.00 19.00 17.65 1,105,740 19,947,270,000 0 0
19/07/2018 18.40 0.00 (0.00%) 18.60 18.80 18.20 1,571,100 29,075,600,000 0 0
18/07/2018 18.40 1.20 (6.97%) 17.30 18.40 17.30 1,670,710 29,708,990,000 0 0
17/07/2018 17.20 0.60 (3.61%) 16.30 17.20 16.15 945,170 15,788,500,000 0 0
17/07/2018 17.20 0.60 (3.61%) 16.30 17.20 16.15 945,170 15,788,500,000 0 0
16/07/2018 16.60 -0.05 (-0.30%) 17.00 17.00 16.60 690,470 11,536,450,000 0 0
13/07/2018 16.65 0.25 (1.52%) 16.80 16.85 16.20 532,350 8,853,840,000 0 0
12/07/2018 16.40 0.40 (2.50%) 15.65 16.50 15.65 734,800 11,834,860,000 0 0
11/07/2018 16.00 -1.00 (-5.88%) 16.40 16.60 15.90 939,850 15,220,640,000 0 0
10/07/2018 17.00 0.15 (0.89%) 16.50 17.45 16.50 1,135,130 19,431,530,000 0 0
09/07/2018 16.85 -0.25 (-1.46%) 17.30 17.60 16.50 1,784,260 30,332,490,000 0 0
06/07/2018 17.10 1.10 (6.87%) 15.70 17.10 15.70 1,745,570 28,814,340,000 0 0
05/07/2018 16.00 -0.05 (-0.31%) 15.85 16.10 15.50 1,545,630 24,410,890,000 0 0
04/07/2018 16.05 0.65 (4.22%) 15.40 16.25 14.90 2,299,690 36,337,130,000 0 0
03/07/2018 15.40 -1.10 (-6.66%) 16.50 16.65 15.40 1,601,900 25,437,040,000 0 0
02/07/2018 16.50 -0.85 (-4.89%) 16.80 17.30 16.15 1,111,930 18,361,440,000 0 0
29/06/2018 17.35 0.25 (1.46%) 17.45 17.65 16.80 1,124,810 19,506,490,000 0 0
28/06/2018 17.10 -0.90 (-5.00%) 17.60 18.00 17.00 1,665,820 29,094,290,000 0 0
27/06/2018 18.00 -0.80 (-4.25%) 18.90 18.90 18.00 1,093,980 20,062,970,000 2,000,000 40,000,000,000
26/06/2018 18.80 -0.40 (-2.08%) 18.80 18.90 18.40 848,500 15,844,300,000 0 0
25/06/2018 19.20 0.30 (1.58%) 19.45 19.45 19.05 665,760 12,801,360,000 0 0