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
08/03/2019 17.75 -0.40 (-2.20%) 17.90 18.00 17.55 812,850 14,445,010,000 0 0
07/03/2019 18.15 0.45 (2.54%) 17.70 18.25 17.70 2,374,120 42,927,440,000 0 0
06/03/2019 17.70 0.10 (0.56%) 17.60 17.80 17.55 794,130 14,010,530,000 0 0
05/03/2019 17.60 -0.20 (-1.12%) 17.80 18.00 17.60 1,191,900 21,179,050,000 0 0
04/03/2019 17.80 0.30 (1.71%) 17.50 18.05 17.50 907,220 16,194,420,000 0 0
01/03/2019 17.50 0.05 (0.28%) 17.45 17.50 17.20 681,680 11,847,570,000 0 0
28/02/2019 17.45 -0.15 (-0.85%) 17.60 17.70 17.00 1,328,960 23,039,780,000 0 0
27/02/2019 17.60 -0.25 (-1.40%) 18.05 18.05 17.50 657,250 11,664,060,000 0 0
26/02/2019 17.85 -0.05 (-0.27%) 18.00 18.25 17.70 1,635,450 29,401,590,000 0 0
25/02/2019 17.90 0.50 (2.87%) 17.60 18.20 17.60 1,715,470 30,599,840,000 0 0
22/02/2019 17.40 0.00 (0.00%) 17.20 17.60 17.15 998,160 17,446,320,000 0 0
21/02/2019 17.40 0.05 (0.28%) 17.35 17.50 17.20 678,360 11,780,580,000 0 0
20/02/2019 17.35 0.15 (0.87%) 17.20 17.55 17.20 592,450 10,305,810,000 0 0
19/02/2019 17.20 0.00 (0.00%) 17.25 17.70 17.10 1,927,520 33,516,440,000 0 0
18/02/2019 17.20 0.15 (0.87%) 17.30 17.30 17.10 634,440 10,893,550,000 0 0
15/02/2019 17.05 -0.20 (-1.15%) 17.25 17.25 17.05 589,350 10,107,240,000 0 0
14/02/2019 17.25 0.00 (0.00%) 17.10 17.45 16.95 802,750 13,785,700,000 0 0
13/02/2019 17.25 0.05 (0.29%) 17.20 17.40 17.00 920,690 15,837,860,000 0 0
12/02/2019 17.20 0.40 (2.38%) 17.00 17.45 16.75 1,553,340 26,565,750,000 0 0
11/02/2019 16.80 0.80 (5.00%) 16.00 16.80 16.00 832,890 13,736,440,000 0 0