Lịch sử giao dịch VND - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Chứng Khoán VNDirect
VNDirect Securities Corporation
Mã CK: VND 15.75 ▲ +0.05 (+0.32%) (cập nhật 23:45 26/07/2024)
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
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	15,700	0.00 ■■	0.00	15,700	0	0	0	0
0//0	0	0.00 ■■	0.00	0	0	0	0	0

(ĐVT: 1,000 VNĐ)