Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chứng Khoán VNDirect
VNDirect Securities Corporation
Mã CK:      VND      13.70      ▼ -0.20 (-1.46%)      (cập nhật 20:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: https://www.vndirect.com.vn/
VND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 13,700 -0.20 ▼ -1.46 13,900 14,000 13,700 562,950 7,712,415,000
21/11/2024 13,900 0.10 ▲ 0.72 13,800 13,950 13,800 240,040 3,336,556,000
20/11/2024 13,800 0.10 ▲ 0.72 13,700 14,100 13,600 713,060 9,840,228,000
19/11/2024 13,700 -0.15 ▼ -1.09 13,850 13,950 13,700 398,540 5,459,998,000
18/11/2024 13,850 0.15 ▲ 1.08 13,700 14,000 13,600 723,580 10,021,583,000
15/11/2024 13,700 -0.30 ▼ -2.19 14,000 14,100 13,700 1,083,140 14,839,018,000
14/11/2024 14,000 -0.35 ▼ -2.50 14,350 14,350 14,000 788,900 11,044,600,000
13/11/2024 14,350 -0.05 ▼ -0.35 14,400 14,450 14,200 890,080 12,772,648,000
12/11/2024 14,400 -0.10 ▼ -0.69 14,500 14,700 14,350 787,460 11,339,424,000
11/11/2024 14,500 -0.30 ▼ -2.07 14,800 14,800 14,450 841,050 12,195,225,000
08/11/2024 14,800 0.10 ▲ 0.68 14,700 14,900 14,650 1,115,720 16,512,656,000
07/11/2024 14,700 0.00 ■■ 0.00 14,700 14,850 14,700 686,960 10,098,312,000
06/11/2024 14,700 0.35 ▲ 2.38 14,350 14,700 14,400 741,690 10,902,843,000
05/11/2024 14,350 0.05 ▲ 0.35 14,300 14,400 14,300 406,740 5,836,719,000
04/11/2024 14,300 -0.05 ▼ -0.35 14,350 14,500 14,200 795,400 11,374,220,000
01/11/2024 14,350 -0.20 ▼ -1.39 14,550 14,500 14,350 613,980 8,810,613,000
31/10/2024 14,550 0.05 ▲ 0.34 14,500 14,650 14,450 496,970 7,230,913,500
30/10/2024 14,500 -0.20 ▼ -1.38 14,700 14,750 14,450 530,430 7,691,235,000
29/10/2024 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 591,240 8,691,228,000
28/10/2024 14,600 0.30 ▲ 2.05 14,300 14,650 14,300 870,120 12,703,752,000
25/10/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 568,060 8,123,258,000
24/10/2024 14,300 -0.30 ▼ -2.10 14,600 14,650 14,300 1,321,290 18,894,447,000
23/10/2024 14,600 -0.05 ▼ -0.34 14,650 14,750 14,550 1,099,550 16,053,430,000
22/10/2024 14,650 -0.05 ▼ -0.34 14,700 14,800 14,600 1,022,040 14,972,886,000
21/10/2024 14,700 -0.15 ▼ -1.02 14,850 15,000 14,650 1,261,070 18,537,729,000
18/10/2024 14,850 -0.05 ▼ -0.34 14,900 15,050 14,850 774,360 11,499,246,000
17/10/2024 14,900 0.25 ▲ 1.68 14,650 14,900 14,600 766,980 11,428,002,000
16/10/2024 14,650 -0.15 ▼ -1.02 14,800 14,950 14,600 1,408,980 20,641,557,000
15/10/2024 14,800 -0.35 ▼ -2.36 15,150 15,300 14,800 1,908,670 28,248,316,000
14/10/2024 15,150 -0.05 ▼ -0.33 15,200 15,450 15,100 1,402,590 21,249,238,500
11/10/2024 15,200 0.10 ▲ 0.66 15,100 15,350 15,100 932,310 14,171,112,000
10/10/2024 15,100 -0.10 ▼ -0.66 15,200 15,450 15,100 1,285,390 19,409,389,000
09/10/2024 15,200 0.35 ▲ 2.30 14,850 15,350 14,850 1,676,480 25,482,496,000
08/10/2024 14,850 -0.10 ▼ -0.67 14,950 15,150 14,800 876,440 13,015,134,000
07/10/2024 14,950 0.30 ▲ 2.01 14,650 15,100 14,750 1,062,980 15,891,551,000
04/10/2024 14,650 -0.15 ▼ -1.02 14,800 14,950 14,650 1,428,070 20,921,225,500
03/10/2024 14,800 -0.30 ▼ -2.03 15,100 15,300 14,800 1,957,920 28,977,216,000
02/10/2024 15,100 -0.35 ▼ -2.32 15,450 15,400 15,100 1,570,910 23,720,741,000
01/10/2024 15,450 0.20 ▲ 1.29 15,250 15,700 15,300 2,568,810 39,688,114,500
30/09/2024 15,250 0.05 ▲ 0.33 15,200 15,450 15,150 1,427,850 21,774,712,500
27/09/2024 15,200 0.15 ▲ 0.99 15,050 15,550 15,100 2,421,470 36,806,344,000
26/09/2024 15,050 0.00 ■■ 0.00 15,050 15,300 15,050 1,384,670 20,839,283,500
25/09/2024 15,050 0.25 ▲ 1.66 14,800 15,150 14,850 1,931,790 29,073,439,500
24/09/2024 14,800 -0.05 ▼ -0.34 14,850 14,850 14,650 1,037,800 15,359,440,000
23/09/2024 14,850 -0.15 ▼ -1.01 15,000 15,100 14,800 860,070 12,772,039,500
20/09/2024 15,000 0.40 ▲ 2.67 14,600 15,200 14,750 2,036,060 30,540,900,000
19/09/2024 14,600 -0.10 ▼ -0.68 14,700 14,850 14,600 942,050 13,753,930,000
18/09/2024 14,700 0.15 ▲ 1.02 14,550 14,900 14,550 1,149,660 16,900,002,000
17/09/2024 14,550 0.45 ▲ 3.09 14,100 14,550 14,100 635,980 9,253,509,000
16/09/2024 14,100 -0.20 ▼ -1.42 14,300 14,400 14,100 956,530 13,487,073,000
13/09/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,250 495,390 7,084,077,000
12/09/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 358,490 5,126,407,000
11/09/2024 14,300 -0.20 ▼ -1.40 14,500 14,550 14,150 789,840 11,294,712,000
10/09/2024 14,500 -0.20 ▼ -1.38 14,700 14,950 14,450 1,011,060 14,660,370,000
09/09/2024 15,200 0.00 ■■ 0.00 15,200 15,350 15,100 716,680 10,893,536,000
06/09/2024 15,200 -0.05 ▼ -0.33 15,250 15,400 15,150 900,790 13,692,008,000
05/09/2024 15,250 0.00 ■■ 0.00 15,250 15,500 15,150 823,640 12,560,510,000
04/09/2024 15,250 -0.25 ▼ -1.64 15,500 15,400 15,050 1,172,530 17,881,082,500
30/08/2024 15,500 -0.10 ▼ -0.65 15,600 15,750 15,500 663,580 10,285,490,000
29/08/2024 15,600 0.20 ▲ 1.28 15,400 15,850 15,550 1,004,380 15,668,328,000
28/08/2024 15,400 -0.05 ▼ -0.32 15,450 15,600 15,250 901,590 13,884,486,000
27/08/2024 15,450 -0.25 ▼ -1.62 15,700 15,750 15,400 1,033,070 15,960,931,500
26/08/2024 15,700 0.10 ▲ 0.64 15,600 16,000 15,650 1,710,800 26,859,560,000
23/08/2024 15,600 0.00 ■■ 0.00 15,600 15,800 15,400 1,216,310 18,974,436,000
22/08/2024 15,600 0.05 ▲ 0.32 15,550 15,950 15,500 1,526,700 23,816,520,000
21/08/2024 15,550 0.00 ■■ 0.00 15,550 15,750 15,450 1,062,260 16,518,143,000
20/08/2024 15,550 0.60 ▲ 3.86 14,950 15,600 14,900 2,224,780 34,595,329,000
19/08/2024 14,950 -0.05 ▼ -0.33 15,000 15,300 14,950 910,170 13,607,041,500
16/08/2024 15,000 0.75 ▲ 5.00 14,250 15,150 14,350 1,812,060 27,180,900,000
15/08/2024 14,250 -0.20 ▼ -1.40 14,450 14,550 14,250 518,310 7,385,917,500
14/08/2024 14,450 -0.25 ▼ -1.73 14,700 14,800 14,450 784,560 11,336,892,000
13/08/2024 14,700 -0.35 ▼ -2.38 15,050 15,150 14,500 1,278,640 18,796,008,000
12/08/2024 15,050 -0.10 ▼ -0.66 15,150 15,300 15,000 602,310 9,064,765,500
09/08/2024 15,150 0.45 ▲ 2.97 14,700 15,200 14,850 1,015,450 15,384,067,500
08/08/2024 14,700 0.05 ▲ 0.34 14,650 15,200 14,500 1,043,240 15,335,628,000
07/08/2024 14,650 -0.10 ▼ -0.68 14,750 14,800 14,450 469,830 6,883,009,500
06/08/2024 14,750 0.55 ▲ 3.73 14,200 14,800 14,200 858,130 12,657,417,500
05/08/2024 14,200 -1.05 ▼ -7.39 15,250 15,000 14,200 1,644,360 23,349,912,000
02/08/2024 15,250 0.25 ▲ 1.64 15,000 15,350 14,550 939,960 14,334,390,000
01/08/2024 15,000 -0.55 ▼ -3.67 15,550 15,650 15,000 1,095,900 16,438,500,000
31/07/2024 15,550 0.05 ▲ 0.32 15,500 15,750 15,500 492,680 7,661,174,000
30/07/2024 15,500 -0.15 ▼ -0.97 15,650 15,800 15,450 542,570 8,409,835,000
29/07/2024 15,650 -0.10 ▼ -0.64 15,750 16,000 15,650 616,750 9,652,137,500
26/07/2024 15,750 0.05 ▲ 0.32 15,700 15,900 15,650 469,410 7,393,207,500
25/07/2024 15,700 -0.15 ▼ -0.96 15,850 15,900 15,450 564,240 8,858,568,000
24/07/2024 15,850 0.15 ▲ 0.95 15,700 15,950 15,100 1,228,400 19,470,140,000
23/07/2024 15,700 -0.30 ▼ -1.91 16,000 16,100 15,550 644,270 10,115,039,000
22/07/2024 16,000 0.10 ▲ 0.63 15,900 16,050 15,550 1,274,280 20,388,480,000
19/07/2024 15,900 0.40 ▲ 2.52 15,500 16,150 15,500 1,392,750 22,144,725,000
18/07/2024 15,500 0.10 ▲ 0.65 15,400 15,650 15,000 1,310,610 20,314,455,000
17/07/2024 15,400 -0.55 ▼ -3.57 15,950 16,150 15,300 1,401,400 21,581,560,000
16/07/2024 15,950 -0.25 ▼ -1.57 16,200 16,350 15,850 1,503,220 23,976,359,000
15/07/2024 16,200 -0.25 ▼ -1.54 16,450 16,550 16,200 1,031,490 16,710,138,000
12/07/2024 16,450 -0.10 ▼ -0.61 16,550 16,700 16,400 725,090 11,927,730,500
11/07/2024 16,550 0.25 ▲ 1.51 16,300 16,600 16,400 822,960 13,619,988,000
10/07/2024 16,300 -0.25 ▼ -1.53 16,550 16,600 16,250 897,850 14,634,955,000
09/07/2024 16,550 0.20 ▲ 1.21 16,350 16,600 16,300 851,050 14,084,877,500
08/07/2024 16,350 -0.25 ▼ -1.53 16,600 16,900 16,350 875,510 14,314,588,500
05/07/2024 16,600 0.00 ■■ 0.00 16,600 16,750 16,500 701,130 11,638,758,000
04/07/2024 16,600 0.40 ▲ 2.41 16,200 16,950 16,200 1,785,560 29,640,296,000
03/07/2024 16,200 0.00 ■■ 0.00 16,200 16,350 16,150 948,400 15,364,080,000
02/07/2024 16,200 0.10 ▲ 0.62 16,100 16,450 16,100 941,980 15,260,076,000
01/07/2024 16,100 0.05 ▲ 0.31 16,050 16,250 15,900 1,012,340 16,298,674,000
28/06/2024 16,050 -0.35 ▼ -2.18 16,400 16,500 16,050 1,053,500 16,908,675,000
27/06/2024 16,400 -0.30 ▼ -1.83 16,700 16,800 16,350 773,070 12,678,348,000
26/06/2024 16,700 0.30 ▲ 1.80 16,400 17,000 16,500 1,306,380 21,816,546,000
25/06/2024 16,400 0.05 ▲ 0.30 16,350 16,600 16,300 990,980 16,252,072,000
24/06/2024 16,350 0.15 ▲ 0.92 16,200 16,800 16,150 2,064,750 33,758,662,500
21/06/2024 16,200 -0.50 ▼ -3.09 16,700 16,800 16,200 2,013,150 32,613,030,000
22/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 40,000 1,380,000,000
21/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 40,000 1,380,000,000
16/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
15/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
14/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
13/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 60,000 2,070,000,000
12/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 60,000 2,070,000,000
11/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
10/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
09/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 30,000 1,035,000,000
08/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20,000 690,000,000
07/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20,000 690,000,000
05/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20,000 690,000,000
04/04/2010 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20,000 690,000,000
03/04/2010 34,500 -0.05 ▼ -0.14 34,550 34,500 34,500 20,000 690,000,000
02/04/2010 34,550 -0.05 ▼ -0.14 34,600 34,600 34,500 30,000 1,036,000,000
01/04/2010 34,600 -4.90 ▼ -12.41 39,500 34,600 34,600 10,000 346,000,000
30/03/2010 39,500 2.45 ▲ 6.61 37,050 39,500 39,500 20,000 790,000,000
29/03/2010 37,050 0.75 ▲ 2.07 36,300 39,500 34,600 30,000 1,136,000,000
28/03/2010 36,300 1.57 ▲ 4.51 34,733 39,500 34,600 40,000 1,484,000,000
27/03/2010 34,733 -3.27 ▼ -8.60 38,000 34,800 34,600 30,000 1,042,000,000
26/03/2010 38,000 -0.59 ▼ -1.53 38,590 42,000 34,600 170,000 6,740,000,000
25/03/2010 38,590 -0.89 ▼ -2.24 39,475 42,000 34,800 240,000 9,529,000,000
24/03/2010 39,475 2.25 ▲ 6.03 37,229 42,000 34,800 240,000 9,628,000,000
23/03/2010 37,229 0.71 ▲ 1.95 36,517 42,000 33,800 180,000 6,966,000,000
22/03/2010 36,517 0.32 ▲ 0.88 36,200 40,500 33,800 170,000 6,491,000,000
21/03/2010 36,200 -1.68 ▼ -4.42 37,875 40,500 33,800 110,000 4,128,000,000
20/03/2010 37,875 -0.53 ▼ -1.37 38,400 41,000 35,000 100,000 3,835,000,000
19/03/2010 38,400 -0.78 ▼ -1.98 39,175 40,500 35,000 170,000 6,630,000,000
18/03/2010 39,175 3.34 ▲ 9.33 35,833 40,500 36,000 150,000 5,915,000,000
17/03/2010 35,833 0.87 ▲ 2.50 34,960 40,200 33,500 70,000 2,683,000,000
16/03/2010 34,960 1.26 ▲ 3.74 33,700 40,200 33,500 90,000 3,356,000,000
15/03/2010 33,700 -1.13 ▼ -3.25 34,833 33,800 33,500 30,000 1,011,000,000
14/03/2010 34,833 -1.27 ▼ -3.51 36,100 37,000 33,700 60,000 2,056,000,000
13/03/2010 36,100 0.25 ▲ 0.70 35,850 37,200 33,700 120,000 4,287,000,000
12/03/2010 35,850 -0.39 ▼ -1.08 36,240 37,200 33,700 180,000 6,375,000,000
11/03/2010 36,240 0.19 ▲ 0.51 36,055 37,000 33,700 140,000 5,023,000,000
10/03/2010 36,055 0.16 ▲ 0.43 35,900 38,000 35,000 370,000 13,171,000,000
09/03/2010 35,900 0.06 ▲ 0.16 35,844 38,000 35,000 300,000 10,606,000,000
08/03/2010 35,844 0.09 ▲ 0.26 35,750 38,000 35,000 290,000 10,246,000,000
07/03/2010 35,750 0.25 ▲ 0.70 35,500 38,000 35,000 410,000 14,460,000,000
06/03/2010 35,500 0.00 ■■ 0.00 35,500 38,000 35,000 180,000 6,330,000,000
05/03/2010 35,500 0.50 ▲ 1.43 35,000 38,000 35,000 180,000 6,330,000,000
04/03/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 170,000 5,950,000,000
03/03/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 430,000 15,050,000,000
10/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
09/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
08/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
07/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
06/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
05/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
04/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
03/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 80,000 2,800,000,000
02/02/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30,000 1,050,000,000
01/02/2010 35,000 1.00 ▲ 2.94 34,000 35,000 35,000 30,000 1,050,000,000
28/01/2010 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10,000 340,000,000
27/01/2010 34,000 -2.00 ▼ -5.56 36,000 34,000 34,000 10,000 340,000,000
24/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
23/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
22/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
21/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
20/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
19/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
18/01/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50,000 1,800,000,000
17/01/2010 36,000 0.00 ■■ 0.00 0 36,000 36,000 50,000 1,800,000,000
01/01/1970 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
0//0 0 0.00 ■■ 0.00 0 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp