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      15.60      ■■ 0 (0%)      (cập nhật 23:45 23/08/2024)
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
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
(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