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
09/05/2019 16.25 0.40 (2.52%) 15.85 16.25 15.80 814,920 13,069,910,000 0 0
08/05/2019 15.85 0.05 (0.31%) 15.60 15.85 15.60 730,380 11,532,910,000 0 0
07/05/2019 15.80 0.15 (0.95%) 15.70 15.80 15.45 512,410 7,994,630,000 0 0
06/05/2019 15.65 0.00 (0.00%) 15.50 15.70 15.30 610,820 9,500,080,000 0 0
03/05/2019 15.65 -0.05 (-0.31%) 15.70 15.80 15.60 100,700 1,581,440,000 0 0
02/05/2019 15.70 -0.25 (-1.56%) 15.75 15.95 15.50 445,870 7,023,820,000 0 0
26/04/2019 15.95 0.00 (0.00%) 15.95 16.00 15.75 306,440 4,889,530,000 0 0
25/04/2019 15.95 0.05 (0.31%) 16.00 16.00 15.70 318,070 5,034 0 0
24/04/2019 15.90 0.10 (0.63%) 15.80 15.95 15.75 239,950 3,803,700,000 0 0
23/04/2019 15.80 0.30 (1.93%) 15.40 15.80 15.40 427,760 6,708,360,000 0 0
22/04/2019 15.50 -0.45 (-2.82%) 15.95 15.95 15.45 896,150 14,022,380,000 0 0
19/04/2019 15.95 -0.15 (-0.93%) 16.20 16.20 15.95 276,670 4,426,800,000 5,000,000 82,500,000,000
18/04/2019 16.10 0.00 (0.00%) 16.10 16.10 15.75 736,290 11,740,660,000 0 0
17/04/2019 16.10 -0.20 (-1.22%) 16.30 16.50 16.10 433,710 7,053,610,000 0 0
16/04/2019 16.30 -0.45 (-2.68%) 16.55 16.60 16.00 563,530 9,207,200,000 0 0
12/04/2019 16.75 -0.05 (-0.29%) 16.80 16.80 16.45 558,250 9,263,990,000 0 0
11/04/2019 16.80 0.00 (0.00%) 16.80 16.95 16.70 302,710 5,080,260,000 0 0
10/04/2019 16.80 -0.20 (-1.17%) 17.00 17.10 16.80 357,600 6,056,100,000 0 0
09/04/2019 17.00 0.15 (0.89%) 17.00 17.45 17.00 1,530,390 26,383,420,000 0 0
08/04/2019 16.85 0.05 (0.29%) 16.85 16.95 16.75 354,310 5,957,340,000 0 0