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
08/07/2019 15.20 -0.10 (-0.65%) 15.20 15.25 15.00 184,990 2,798,620,000 0 0
05/07/2019 15.30 0.05 (0.32%) 15.30 15.30 15.00 884,910 13,312,770,000 0 0
04/07/2019 15.25 0.15 (0.99%) 15.10 15.30 14.95 588,990 8,871,550,000 0 0
03/07/2019 15.10 -0.10 (-0.65%) 15.20 15.20 14.90 437,010 6,560,100,000 0 0
03/07/2019 15.10 -0.10 (-0.65%) 15.20 15.20 14.90 437,010 6,560,100,000 0 0
02/07/2019 15.20 -0.25 (-1.61%) 15.45 15.50 15.20 322,020 4,936,800,000 0 0
01/07/2019 15.45 0.05 (0.32%) 15.60 15.60 15.35 146,570 2,259,970,000 0 0
28/06/2019 15.40 0.05 (0.32%) 15.35 15.40 15.10 213,130 3,262,840,000 0 0
27/06/2019 15.35 -0.10 (-0.64%) 15.45 15.45 15.10 201,970 3,075,440,000 0 0
26/06/2019 15.45 -0.05 (-0.32%) 15.45 15.45 15.25 97,270 1,496,570,000 0 0
25/06/2019 15.50 -0.05 (-0.32%) 15.55 15.55 15.40 81,230 1,255,580,000 80,000 1,244,000,000
24/06/2019 15.55 -0.05 (-0.32%) 15.60 15.65 15.40 214,970 3,343,490,000 110,000 1,831,500,000
19/06/2019 15.40 -0.05 (-0.32%) 15.45 15.45 15.10 126,060 1,937,970,000 0 0
18/06/2019 15.45 0.25 (1.64%) 15.30 15.45 14.95 227,450 3,448,850,000 2,000,000 30,400,000,000
17/06/2019 15.20 -0.40 (-2.56%) 15.35 15.65 15.20 589,890 9,190,020,000 2,100,000 32,760,000,000
14/06/2019 15.60 0.00 (0.00%) 15.50 15.70 14.90 393,330 6,029,080,000 0 0
13/06/2019 15.60 0.10 (0.63%) 15.60 15.70 15.45 215,070 3,346,570,000 0 0
12/06/2019 16.00 0.05 (0.31%) 15.95 16.00 15.80 134,090 2,134,320,000 0 0
11/06/2019 15.95 0.10 (0.63%) 16.00 16.00 15.75 177,330 2,812,350,000 0 0
11/06/2019 15.95 0.10 (0.63%) 16.00 16.00 15.75 177,330 2,812,350,000 0 0
10/06/2019 15.85 -0.05 (-0.31%) 16.00 16.10 15.85 75,250 1,199,480,000 0 0
07/06/2019 15.90 0.15 (0.95%) 15.65 15.95 15.65 136,240 2,156,830,000 0 0