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
06/06/2019 15.75 0.05 (0.31%) 15.70 15.80 15.50 183,970 2,879,850,000 0 0
05/06/2019 15.70 0.05 (0.31%) 16.00 16.00 15.70 50,540 799,470,000 0 0
04/06/2019 15.65 0.15 (0.96%) 15.80 15.80 15.50 169,890 2,659,600,000 0 0
03/06/2019 15.50 -0.50 (-3.12%) 15.80 16.55 15.50 1,285,920 20,635,540,000 0 0
31/05/2019 16.00 -0.15 (-0.92%) 16.10 16.15 15.50 366,210 5,818,540,000 0 0
30/05/2019 16.15 0.00 (0.00%) 16.05 16.15 16.05 112,450 1,809,320,000 0 0
29/05/2019 16.15 -0.05 (-0.30%) 16.20 16.20 15.95 216,940 3,492,280,000 2,500,000 40,500,000,000
28/05/2019 16.20 -0.15 (-0.91%) 16.30 16.30 16.15 403,420 6,538,800,000 0 0
27/05/2019 16.35 0.00 (0.00%) 16.35 16.35 16.20 146,020 2,379,920,000 0 0
24/05/2019 16.35 -0.20 (-1.20%) 16.40 16.60 16.35 493,090 8,111,120,000 0 0
23/05/2019 16.55 -0.15 (-0.89%) 16.70 16.70 16.45 177,400 2,924,000,000 0 0
22/05/2019 16.70 0.10 (0.60%) 16.65 16.85 16.45 701,110 11,715,320,000 0 0
21/05/2019 16.60 -0.05 (-0.30%) 16.85 16.85 16.50 144,410 2,397,350,000 0 0
21/05/2019 16.60 -0.05 (-0.30%) 16.85 16.85 16.50 144,410 2,397,350,000 0 0
20/05/2019 16.65 -0.05 (-0.29%) 16.70 16.80 16.45 438,740 7,309,510,000 0 0
17/05/2019 16.70 0.30 (1.82%) 16.35 16.75 16.30 753,170 12,491,000,000 0 0
16/05/2019 16.40 -0.10 (-0.60%) 16.50 16.55 16.30 194,760 3,190,250,000 0 0
15/05/2019 16.50 0.05 (0.30%) 16.50 16.60 16.35 733,070 12,074,190,000 0 0
14/05/2019 16.45 -0.05 (-0.30%) 16.45 16.50 16.30 763,610 12,518,520,000 0 0
13/05/2019 16.50 0.05 (0.30%) 16.45 16.60 16.30 646,560 10,644,780,000 0 0
10/05/2019 16.45 0.20 (1.23%) 16.35 16.45 16.20 510,970 8,349,910,000 0 0