![](https://vinacorp.vn/uploads/logo/VND.jpg)
VNDirect Securities Corporation
Mã CK: VND 15.60 ■■ 0 (0%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
VND » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
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 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 0 | 0 | 0 | 0 |
0//0 | 0 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |