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
21/10/2019 13.75 0.15 (1.10%) 13.60 13.75 13.30 432,450 5,868,970,000 0 0
18/10/2019 13.60 -0.10 (-0.72%) 13.70 13.70 13.50 259,770 3,528,200,000 0 0
17/10/2019 13.70 -0.10 (-0.72%) 13.70 13.70 13.50 355,560 4,849,640,000 0 0
17/10/2019 13.70 -0.10 (-0.72%) 13.70 13.70 13.50 355,560 4,849,640,000 0 0
16/10/2019 13.80 0.00 (0.00%) 13.80 13.80 13.50 278,000 3,808,780,000 0 0
15/10/2019 13.80 0.30 (2.22%) 13.60 13.80 13.50 228,470 3,120,000,000 3,300,000 42,900,000,000
15/10/2019 13.80 0.30 (2.22%) 13.60 13.80 13.50 228,470 3,120,250,000 3,300,000 42,900,000,000
15/10/2019 13.80 0.30 (2.22%) 13.60 13.80 13.50 228,470 3,120,000,000 3,300,000 42,900,000,000
15/10/2019 13.80 0.30 (2.22%) 13.60 13.80 13.50 228,470 3,120,250,000 3,300,000 42,900,000,000
14/10/2019 13.50 -0.40 (-2.87%) 13.90 13.95 13.30 1,866,180 25,124,210,000 0 0
11/10/2019 13.90 -0.05 (-0.35%) 13.95 13.95 13.70 377,170 5,205,770,000 0 0
10/10/2019 13.95 0.00 (0.00%) 13.85 13.95 13.75 362,680 5,020,440,000 0 0
09/10/2019 13.95 -0.05 (-0.35%) 14.00 14.00 13.85 139,340 1,940,750,000 0 0
08/10/2019 14.00 0.00 (0.00%) 14.00 14.00 13.75 418,270 5,804,930,000 0 0
07/10/2019 14.00 -0.10 (-0.70%) 14.10 14.10 13.80 308,870 4,306,530,000 0 0
04/10/2019 14.10 0.00 (0.00%) 14.10 14.20 13.95 395,810 5,563,640,000 0 0
03/10/2019 14.10 0.00 (0.00%) 14.05 14.10 13.85 550,280 7,676,270,000 0 0
02/10/2019 14.10 -0.05 (-0.35%) 14.20 14.20 14.05 537,000 7,573,680,000 110,000 1,540,000,000
01/10/2019 14.15 -0.30 (-2.07%) 14.40 14.40 14.05 757,020 10,752,280,000 0 0
30/09/2019 14.45 -0.10 (-0.68%) 14.65 14.75 14.45 372,180 5,419,240,000 0 0
27/09/2019 14.55 0.30 (2.10%) 14.40 14.70 14.40 501,580 731,632,000,000 0 0
26/09/2019 14.25 0.30 (2.15%) 13.95 14.45 13.95 756,120 10,794,100,000 0 0
25/09/2019 13.95 0.00 (0.00%) 13.95 13.95 13.85 82,120 1,143,240,000 0 0