Công ty Cổ phần Chứng khoán VNDIRECT - Mã CK : VND
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
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 |