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
26/08/2019 14.30 -0.10 (-0.69%) 14.35 14.40 14.15 269,140 3,833,190,000 0 0
23/08/2019 14.40 -0.20 (-1.36%) 14.60 14.60 14.40 95,590 1,380,460,000 0 0
22/08/2019 14.60 0.05 (0.34%) 14.65 14.65 14.45 189,160 2,749,810,000 0 0
21/08/2019 14.55 -0.10 (-0.68%) 14.60 14.65 14.50 261,210 3,809,230,000 0 0
20/08/2019 14.65 -0.05 (-0.34%) 14.90 14.90 14.65 116,800 1,717,450,000 0 0
19/08/2019 14.70 0.00 (0.00%) 14.70 15.00 14.70 116,300 1,724,160,000 0 0
16/08/2019 14.70 0.05 (0.34%) 14.65 15.35 14.40 1,005,620 15,079,350,000 0 0
15/08/2019 14.65 0.15 (1.03%) 14.40 14.65 14.15 371,730 5,389,900,000 0 0
14/08/2019 14.50 0.00 (0.00%) 14.50 14.65 14.45 123,070 1,785,980,000 0 0
13/08/2019 14.50 -0.10 (-0.68%) 14.50 14.60 14.35 217,470 3,145,760,000 0 0
12/08/2019 14.60 0.00 (0.00%) 14.65 14.65 14.55 143,350 2,093,030,000 0 0
09/08/2019 14.60 0.00 (0.00%) 14.70 14.70 14.50 235,300 3,437,620,000 0 0
08/08/2019 14.60 -0.05 (-0.34%) 14.40 14.60 14.40 431,780 6,274,430,000 0 0
07/08/2019 14.65 -0.05 (-0.34%) 14.75 14.75 14.40 335,360 4,881,220,000 0 0
06/08/2019 14.70 -0.05 (-0.33%) 14.55 14.70 14.30 401,470 5,824,000,000 0 0
05/08/2019 14.75 -0.05 (-0.33%) 14.80 14.80 14.60 261,280 3,843,310,000 0 0
02/08/2019 14.80 0.05 (0.33%) 14.60 14.80 14.45 396,420 5,804,290,000 200,000 2,960,000,000
01/08/2019 14.75 -0.05 (-0.33%) 14.80 14.85 14.65 89,870 1,325,570,000 2,800,000 41,440,000,000
31/07/2019 14.80 0.00 (0.00%) 14.80 14.80 14.55 360,560 5,305,070,000 0 0
30/07/2019 14.80 -0.05 (-0.33%) 14.85 14.85 14.65 229,950 3,388,530,000 0 0