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
24/09/2019 13.95 0.00 (0.00%) 13.95 14.00 13.85 203,250 2,831,710,000 0 0
23/09/2019 13.90 -0.05 (-0.35%) 13.95 14.10 13.90 156,940 3,564,610,000 0 0
20/09/2019 13.95 -0.05 (-0.35%) 14.00 14.10 13.90 205,680 2,870,000,000 3,200,000 44,800,000,000
19/09/2019 14.00 0.00 (0.00%) 14.00 14.05 13.80 367,330 5,120,140,000 0 0
18/09/2019 14.00 0.10 (0.71%) 13.95 14.15 13.90 224,340 3,135,650,000 0 0
17/09/2019 13.90 -0.20 (-1.41%) 14.10 14.20 13.90 297,940 4,172,780,000 0 0
16/09/2019 14.10 0.05 (0.35%) 14.10 14.30 14.05 501,380 7,115,050,000 0 0
13/09/2019 14.05 0.05 (0.35%) 14.00 14.10 13.90 296,830 4,164,270,000 2,100,000 29,400,000,000
12/09/2019 14.00 0.00 (0.00%) 14.00 14.00 13.85 190,040 2,652,980,000 0 0
11/09/2019 14.00 0.25 (1.81%) 13.75 14.05 13.50 623,300 8,661,760,000 100,000 1,375,000,000
10/09/2019 13.75 -0.05 (-0.36%) 13.75 13.75 13.45 410,130 5,586,400,000 0 0
09/09/2019 13.80 0.05 (0.36%) 13.75 13.80 13.45 389,860 5,333,250,000 0 0
06/09/2019 13.75 0.00 (0.00%) 13.00 13.75 13.00 1,197,510 15,962,210,000 0 0
05/09/2019 13.75 -0.05 (-0.36%) 13.80 13.80 13.55 285,960 3,918,010,000 0 0
04/09/2019 13.80 -0.10 (-0.71%) 13.85 13.85 13.55 450,300 6,159,010,000 0 0
03/09/2019 13.90 -0.10 (-0.71%) 14.00 14.00 13.70 269,100 3,715,570,000 0 0
30/08/2019 14.00 0.00 (0.00%) 14.05 14.05 13.80 311,890 4,331,950,000 0 0
29/08/2019 14.00 -0.05 (-0.35%) 14.05 14.15 13.60 350,670 4,838,970,000 500,000 6,650,000,000
28/08/2019 14.05 0.10 (0.71%) 13.95 14.10 13.90 120,590 1,685,300,000 558,000 7,662,000,000
27/08/2019 13.95 -0.35 (-2.44%) 14.40 14.40 13.95 489,410 6,885,080,000 0 0