CTCP Chứng khoán Rồng Việt (vds)

19.25
-0.15
(-0.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-1.95 -9.20% 29,192,500 -340,998 -7.0
19.25
21.20
19.25
2 tháng
(2024-09-16) 		-0.70 -3.51% 74,639,900 -747,242 -16.2
19.25
22.80
19.25
3 tháng
(2024-08-16) 		-1.40 -6.78% 103,447,700 -948,004 -20.4
19.25
22.80
19.25
6 tháng
(2024-05-20) 		0.10 0.53% 225,224,300 490,793 12.6
18.95
24.22
19.25
12 tháng
(2023-11-20) 		5.48 39.83% 364,749,200 -539,887 -19.9
13.77
24.22
19.25
24 tháng
(2022-11-25) 		12.70 194.02% 544,600,400 -1,153,495 -28.5
6.32
24.22
19.25
36 tháng
(2021-11-30) 		-2.72 -12.39% 659,323,300 -237,777 5.9
6.23
25.02
19.25
60 tháng
(2019-12-11) 		15.47 409.91% 897,711,960 272,643 17.7
3.06
25.02
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
4.48
 110 4.59 4.59 4.48 0 0 0
11/11/2020
4.59
 4,420 4.44 4.59 4.43 0 0 0
10/11/2020
4.44
 1,860 4.44 4.65 4.43 0 0 0
09/11/2020
4.44
 3,020 4.15 4.44 4.32 0 0 0
06/11/2020
4.15
 23,890 4.10 4.15 4.09 0 0 0
05/11/2020
4.10
 2,600 4.21 4.37 4.10 0 0 0
04/11/2020
4.21
 2,120 4.26 4.26 4.15 0 0 0
03/11/2020
4.26
 30 4.37 4.37 4.26 0 0 0
02/11/2020
4.37
 110 4.37 4.37 4.37 0 0 0
30/10/2020
4.37
 5,030 4.10 4.38 3.99 0 0 0
29/10/2020
4.10
 970 3.93 4.10 3.99 0 0 0
28/10/2020
3.93
 23,650 3.89 4.15 3.89 10 0 0.0
27/10/2020
3.89
 40 4.10 4.37 3.89 0 0 0
26/10/2020
4.10
 9,490 4.26 4.26 4.10 0 0 0
23/10/2020
4.26
 3,720 4.20 4.26 4.26 0 0 0
22/10/2020
4.20
 1,120 4.48 4.48 4.20 0 0 0
21/10/2020
4.48
 3,640 4.37 4.48 4.48 0 0 0
20/10/2020
4.37
 1,210 4.50 4.50 4.37 0 0 0
19/10/2020
4.50
 6,560 4.24 4.50 4.24 10 0 0.0
16/10/2020
4.24
 1,260 4.37 4.59 4.24 0 0 0
15/10/2020
4.37
 1,250 4.37 4.37 4.24 0 0 0
14/10/2020
4.37
 380 4.25 4.37 4.26 10 0 0
13/10/2020
4.25
 30 4.27 4.37 4.22 0 0 0
12/10/2020
4.27
 1,600 4.47 4.78 4.22 10 0 0.0
09/10/2020
4.47
 8,600 4.27 4.48 4.27 0 0 0
08/10/2020
4.27
 300 4.48 4.70 4.20 10 0 0
07/10/2020
4.48
 2,900 4.37 4.48 4.26 0 0 0
06/10/2020
4.37
 7,230 4.15 4.37 4.15 0 0 0
05/10/2020
4.15
 5,990 3.89 4.15 3.99 0 0 0
02/10/2020
3.89
 6,900 3.88 4.04 3.87 0 0 0
01/10/2020
3.88
 1,700 3.67 3.92 3.87 0 0 0
30/09/2020
3.67
 15,040 3.72 3.93 3.67 0 0 0
29/09/2020
3.72
 10,260 3.56 3.81 3.72 0 9,470 -0.1
28/09/2020
3.56
 620 3.77 3.77 3.56 10 20 -0
25/09/2020
3.77
 5,070 3.75 3.98 3.77 0 0 0
24/09/2020
3.75
 120 3.83 3.91 3.75 0 0 0
23/09/2020
3.83
 870 3.87 3.96 3.83 0 0 0
22/09/2020
3.87
 10,070 3.81 3.87 3.77 0 0 0
21/09/2020
3.81
 6,050 3.57 3.82 3.57 10 0 0
18/09/2020
3.57
 5,130 3.58 3.82 3.57 0 0 0
17/09/2020
3.58
 3,600 3.66 3.88 3.56 0 0 0
16/09/2020
3.66
 380 3.88 4.15 3.66 0 0 0
15/09/2020
3.88
 2,230 3.86 3.88 3.85 0 0 0
14/09/2020
3.86
 2,040 3.83 3.88 3.83 0 0 0
11/09/2020
3.83
 1,220 3.61 3.83 3.62 0 0 0
10/09/2020
3.61
 5,230 3.58 3.83 3.61 0 0 0
09/09/2020
3.58
 20 3.83 3.83 3.58 0 0 0
08/09/2020
3.83
 19,630 3.83 3.93 3.56 0 0 0
07/09/2020
3.83
 7,030 3.83 3.99 3.83 10 0 0.0
04/09/2020
3.83
 4,280 3.83 4.09 3.56 0 0 0
03/09/2020
3.83
 23,940 4.09 4.09 3.81 0 0 0
01/09/2020
4.09
 8,170 3.85 4.10 3.87 10 0 0.0
31/08/2020
3.85
 13,130 3.60 3.85 3.85 0 0 0
28/08/2020
3.60
 37,660 3.37 3.60 3.60 0 0 0
27/08/2020
3.37
 14,780 3.15 3.37 3.36 0 0 0
26/08/2020
3.15
 1,100 3.33 3.33 3.15 0 0 0
25/08/2020
3.33
 2,070 3.28 3.36 3.18 20 0 0.0
24/08/2020
3.28
 12,990 3.15 3.28 3.15 0 0 0
21/08/2020
3.15
 50 3.18 3.27 3.14 10 0 0
20/08/2020
3.18
 1,680 3.18 3.18 3.11 0 1,180 -0.0
19/08/2020
3.18
 5,950 3.18 3.18 3.18 0 0 0
18/08/2020
3.18
 1,270 3.31 3.31 3.18 0 0 0
17/08/2020
3.31
 730 3.28 3.31 3.11 10 0 0.0
14/08/2020
3.28
 0 3.28 3.28 3.28 0 0 0
13/08/2020
3.28
 150 3.33 3.33 3.28 0 0 0
12/08/2020
3.33
 1,050 3.33 3.33 3.17 0 0 0
11/08/2020
3.33
 10 3.33 3.33 3.33 0 0 0
10/08/2020
3.33
 0 3.33 3.33 3.33 0 0 0
07/08/2020
3.33
 110 3.18 3.33 3.16 0 0 0
06/08/2020
3.18
 0 3.18 3.18 3.18 0 0 0
05/08/2020
3.18
 3,540 3.39 3.39 3.17 0 0 0
04/08/2020
3.39
 30 3.28 3.39 3.39 10 0 0.0
03/08/2020
3.28
 10 3.07 3.28 3.28 10 0 0
31/07/2020
3.07
 2,110 3.25 3.25 3.07 0 0 0
30/07/2020
3.25
 100 3.28 3.28 3.25 0 0 0
29/07/2020
3.28
 0 3.28 3.28 3.28 0 0 0
28/07/2020
3.28
 7,430 3.39 3.39 3.28 0 0 0
27/07/2020
3.39
 18,770 3.19 3.40 2.97 0 0 0
24/07/2020
3.19
 4,000 3.39 3.39 3.19 0 0 0
23/07/2020
3.39
 20 3.44 3.44 3.39 0 0 0
22/07/2020
3.44
 150 3.44 3.44 3.28 0 0 0
21/07/2020
3.44
 5,510 3.42 3.52 3.44 0 0 0
20/07/2020
3.42
 4,010 3.44 3.44 3.23 0 0 0
17/07/2020
3.44
 0 3.44 3.44 3.44 0 0 0
16/07/2020
3.44
 20 3.33 3.44 3.19 10 0 0.0
15/07/2020
3.33
 1,370 3.49 3.49 3.33 0 0 0
14/07/2020
3.49
 1,770 3.33 3.49 3.18 0 0 0
13/07/2020
3.33
 20 3.37 3.37 3.23 10 0 0.0
10/07/2020
3.37
 8,510 3.35 3.39 3.36 0 7,530 -0.0
09/07/2020
3.35
 7,090 3.33 3.35 3.19 20 0 0.0
08/07/2020
3.33
 4,140 3.33 3.36 3.14 20 0 0.0
07/07/2020
3.33
 140 3.33 3.33 3.33 10 0 0.0
06/07/2020
3.33
 32,330 3.14 3.36 3.28 10 0 0
03/07/2020
3.14
 4,330 3.27 3.28 3.10 0 0 0
02/07/2020
3.27
 2,110 3.27 3.27 3.27 0 0 0
01/07/2020
3.27
 0 3.27 3.27 3.27 0 0 0
30/06/2020
3.27
 2,010 3.28 3.28 3.27 0 0 0
29/06/2020
3.28
 3,050 3.28 3.28 3.11 0 0 0
26/06/2020
3.28
 4,880 3.28 3.33 3.28 0 0 0
25/06/2020
3.28
 11,200 3.39 3.39 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |