Công ty Cổ phần Chứng khoán VNDIRECT - Mã CK : VND

LỊCH SỬ GIAO DỊCH CỔ PHIẾU VND - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/11/2019 14.00 0.00 (0.00%) 13.95 14.00 13.90 175,180 2,444,530,000 0 0
20/11/2019 14.00 -0.05 (-0.35%) 14.00 14.10 14.00 191,360 2,684,690,000 0 0
19/11/2019 14.05 0.05 (0.35%) 13.95 14.05 13.90 263,700 3,689,900,000 20,000 284,000,000
18/11/2019 14.00 -0.20 (-1.40%) 14.05 14.15 14.00 295,580 4,154,800,000 0 0
14/11/2019 14.10 0.00 (0.00%) 14.15 14.15 13.90 326,970 4,578,590,000 0 0
13/11/2019 14.10 -0.05 (-0.35%) 14.15 14.15 14.00 313,470 4,410,400,000 0 0
12/11/2019 14.15 -0.05 (-0.35%) 14.20 14.20 14.00 521,640 7,359,230,000 4,000,000 57,200,000,000
11/11/2019 14.20 0.00 (0.00%) 14.20 14.25 14.00 555,880 7,858,770,000 0 0
08/11/2019 14.20 0.10 (0.70%) 14.15 14.35 14.10 761,260 10,820,270,000 0 0
07/11/2019 14.10 0.30 (2.17%) 13.80 14.10 13.70 598,900 8,350,400,000 0 0
06/11/2019 13.80 0.00 (0.00%) 13.80 13.90 13.60 391,690 5,407,140,000 0 0
04/11/2019 13.75 0.05 (0.36%) 13.75 13.80 13.65 314,490 4,319,570,000 0 0
01/11/2019 13.70 0.10 (0.73%) 13.45 13.70 13.45 315,980 4,306,840,000 0 0
31/10/2019 13.60 0.00 (0.00%) 13.60 13.60 13.45 288,060 3,901,660,000 0 0
30/10/2019 13.60 0.00 (0.00%) 13.50 13.65 13.45 392,690 5,330,860,000 0 0
29/10/2019 13.60 0.00 (0.00%) 13.60 13.60 13.40 472,760 6,392,090,000 0 0
28/10/2019 13.60 0.10 (0.74%) 14.90 13.60 13.45 224,820 3,047,940,000 0 0
24/10/2019 13.75 0.00 (0.00%) 13.75 13.75 13.50 294,760 4,022,730,000 0 0
23/10/2019 13.75 0.00 (0.00%) 13.75 13.75 13.60 127,930 1,752,630,000 0 0
22/10/2019 13.75 0.00 (0.00%) 13.55 13.75 13.50 247,760 3,386,700,000 0 0