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
19/12/2019 14.55 0.05 (0.34%) 14.30 14.55 14.30 160,790 2,330,700,000 219,690 3,185,505,000
19/12/2019 14.55 0.05 (0.34%) 14.30 14.55 14.30 160,790 2,330,700,000 219,690 3,185,505,000
18/12/2019 14.50 0.05 (0.34%) 14.50 14.50 14.25 156,730 2,266,500,000 1,950,000 28,177,500,000
17/12/2019 14.45 0.10 (0.69%) 14.40 14.45 14.20 354,360 5,093,210,000 0 0
16/12/2019 14.35 0.00 (0.00%) 14.35 14.40 14.30 166,860 2,396,070,000 0 0
13/12/2019 14.35 -0.10 (-0.69%) 14.40 14.40 14.05 206,520 2,943,730,000 0 0
12/12/2019 14.45 0.55 (3.95%) 13.80 14.45 13.70 204,240 2,880,070,000 0 0
11/12/2019 13.90 0.00 (0.00%) 13.80 13.90 13.75 67,310 932,270,000 0 0
10/12/2019 13.90 0.05 (0.36%) 13.85 13.95 13.80 344,030 4,768,330,000 1,850,000 25,622,500,000
09/12/2019 13.85 0.00 (0.00%) 13.85 13.85 13.75 113,990 1,577,180,000 0 0
06/12/2019 13.85 0.00 (0.00%) 13.70 13.90 13.65 91,840 1,268,460,000 0 0
05/12/2019 13.85 0.00 (0.00%) 13.85 13.85 13.65 131,810 1,815,890,000 0 0
04/12/2019 13.85 0.05 (0.36%) 13.70 13.85 13.65 120,830 1,662,310,000 0 0
03/12/2019 13.80 -0.05 (-0.36%) 13.85 13.85 13.65 127,490 1,755,010,000 0 0
02/12/2019 13.85 0.00 (0.00%) 13.85 13.85 13.60 186,390 2,562,940,000 0 0
29/11/2019 13.85 -0.05 (-0.35%) 13.80 13.85 13.60 255,980 3,509,570,000 0 0
28/11/2019 13.90 -0.05 (-0.35%) 13.95 13.95 13.75 104,960 1,454,810,000 0 0
27/11/2019 13.95 -0.05 (-0.35%) 14.00 14.00 13.90 240,410 3,351,570,000 0 0
26/11/2019 14.00 0.05 (0.35%) 13.95 14.00 13.90 166,310 2,320,510,000 2,000,000 28,600,000,000
25/11/2019 13.95 -0.05 (-0.35%) 14.00 14.00 13.80 114,710 1,596,250,000 0 0
22/11/2019 14.00 0.00 (0.00%) 14.00 14.00 13.50 277,650 0 20,000 278,000,000