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
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
20/03/2019 17.35 0.05 (0.28%) 17.25 17.35 16.95 1,586,050 27,112,100,000 0 0
19/03/2019 17.30 -0.75 (-4.15%) 18.20 18.20 17.30 1,661,800 29,265,280,000 0 0
18/03/2019 18.05 0.10 (0.55%) 18.10 18.10 17.85 756,030 13,599,790,000 0 0
15/03/2019 17.95 -0.35 (-1.91%) 18.25 18.25 17.90 810,620 14,583,140,000 2,500,000 45,625,000,000
14/03/2019 18.30 -0.10 (-0.54%) 18.50 18.50 18.25 605,530 12,029,890,000 0 0
13/03/2019 18.40 0.70 (3.95%) 17.80 18.45 17.80 2,584,340 46,892,000,000 0 0
12/03/2019 17.70 -0.05 (-0.28%) 18.00 18.00 17.35 1,672,920 29,456,970,000 0 0
11/03/2019 17.75 0.00 (0.00%) 17.75 17.80 17.50 415,960 7,335,060,000 2,500,000 44,375,000,000