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
17/01/2020 14.45 0.05 (0.34%) 14.45 14.45 14.00 198,600 2,852,260,000 0 0
16/01/2020 14.40 0.20 (1.40%) 14.35 14.40 14.10 128,120 1,836,310,000 0 0
15/01/2020 14.20 -0.05 (-0.35%) 14.25 14.35 14.15 109,910 1,565,600,000 0 0
15/01/2020 14.20 -0.05 (-0.35%) 14.25 14.35 14.15 109,910 1,565,600,000 0 0
14/01/2020 14.25 -0.05 (-0.34%) 14.05 14.35 14.05 116,130 1,657,610,000 0 0
13/01/2020 14.30 0.00 (0.00%) 14.30 14.35 14.20 109,370 1,563,390,000 0 0
10/01/2020 14.30 0.05 (0.35%) 14.25 14.30 14.20 89,810 1,281,000,000 0 0
09/01/2020 14.25 0.15 (1.06%) 14.10 14.25 14.10 92,680 1,315,920,000 0 0
08/01/2020 14.10 -0.20 (-1.39%) 14.10 14.15 13.80 233,880 3,267,280,000 0 0
07/01/2020 14.30 0.00 (0.00%) 14.30 14.30 14.10 68,060 970,940,000 0 0
06/01/2020 14.30 -0.10 (-0.69%) 14.20 14.40 14.10 149,130 2,127,960,000 0 0
03/01/2020 14.40 -0.05 (-0.34%) 14.45 14.45 14.15 163,940 2,351,220,000 0 0
02/01/2020 14.45 0.05 (0.34%) 14.05 14.45 14.05 58,580 837,960,000 0 0
31/12/2019 14.40 0.05 (0.34%) 14.40 14.40 14.10 108,720 1,557,120,000 0 0
30/12/2019 14.35 -0.05 (-0.34%) 14.15 14.45 14.15 191,100 2,741,810,000 0 0
27/12/2019 14.40 0.00 (0.00%) 14.30 14.50 14.20 128,290 1,846,530,000 2,500,000 36,000,000,000
26/12/2019 14.40 -0.05 (-0.34%) 14.40 14.40 14.15 186,720 2,681,340,000 0 0
25/12/2019 14.45 0.05 (0.34%) 14.05 14.45 14.05 152,820 2,193,060,000 0 0
24/12/2019 14.40 -0.10 (-0.68%) 14.50 14.50 14.20 189,950 2,729,920,000 3,000,000 43,500,000,000
23/12/2019 14.50 0.00 (0.00%) 14.50 14.50 14.30 93,160 1,349,930,000 0 0
20/12/2019 14.50 -0.05 (-0.34%) 14.55 14.55 14.00 417,790 5,963,110,000 0 0