CTCP Chứng khoán Rồng Việt (vds)

17.85
-0.60
(-3.25%)
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)
31/01/2020
4.09
 0 4.09 4.09 4.09 0 0 0
30/01/2020
4.09
 4,730 4.09 4.10 4.09 10 0 0.0
22/01/2020
4.09
 3,090 3.83 4.09 3.77 0 0 0
21/01/2020
3.83
 20 4.04 4.04 3.83 0 0 0
20/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
17/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
16/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
15/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
14/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
13/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
10/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
09/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
08/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
07/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
06/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
03/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
02/01/2020
4.04
 60 4.07 4.07 4.04 0 0 0
31/12/2019
4.07
 10 3.99 4.07 4.07 0 0 0
30/12/2019
3.99
 1,270 3.83 4.09 3.56 0 550 -0.0
27/12/2019
3.83
 9,000 3.68 3.83 3.83 0 0 0
26/12/2019
3.68
 1,720 3.44 3.68 3.66 0 0 0
25/12/2019
3.44
 260 3.61 3.61 3.44 0 0 0
24/12/2019
3.61
 550 3.88 3.88 3.61 0 550 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 3%
23/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
20/12/2019
3.88
 1,540 3.78 3.93 3.67 310 0 0.0
19/12/2019
3.78
 20 3.57 3.78 3.41 10 0 0.0
18/12/2019
3.57
 12,100 3.83 3.83 3.57 10,000 0 0.1
17/12/2019
3.83
 300 4.03 4.03 3.83 0 0 0
16/12/2019
4.03
 80 4.03 4.03 3.76 60 0 0.0
13/12/2019
4.03
 1,200 4.04 4.04 4.03 0 0 0
12/12/2019
4.04
 10 3.78 4.04 4.04 0 0 0
11/12/2019
3.78
 100 3.62 3.78 3.41 0 0 0
10/12/2019
3.62
 10 3.42 3.62 3.62 0 0 0
09/12/2019
3.42
 5,000 3.67 3.67 3.42 0 0 0
06/12/2019
3.67
 0 3.67 3.67 3.67 0 0 0
05/12/2019
3.67
 230 3.88 3.88 3.67 0 0 0
04/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
03/12/2019
3.88
 860 4.14 4.14 3.85 0 0 0
02/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
29/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
28/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
27/11/2019
4.14
 10 3.98 4.14 4.14 0 0 0
26/11/2019
3.98
 14,510 4.03 4.19 3.98 0 0 0
25/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
22/11/2019
4.03
 40 4.03 4.03 3.75 0 0 0
21/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
20/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
19/11/2019
4.03
 20 3.93 4.04 4.03 0 0 0
18/11/2019
3.93
 10 3.72 3.93 3.93 10 0 0
15/11/2019
3.72
 1,100 3.52 3.73 3.52 10 0 0.0
14/11/2019
3.52
 20 3.62 3.83 3.52 0 0 0
13/11/2019
3.62
 100 3.58 3.62 3.62 0 0 0
12/11/2019
3.58
 1,550 3.71 3.91 3.51 560 0 0.0
11/11/2019
3.71
 6,030 3.98 3.98 3.71 0 0 0
08/11/2019
3.98
 10 3.93 3.98 3.98 0 0 0
07/11/2019
3.93
 1,150 3.93 3.93 3.93 0 0 0
06/11/2019
3.93
 1,920 4.09 4.09 3.93 0 0 0
05/11/2019
4.09
 1,320 4.16 4.16 3.93 70 0 0.0
04/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
01/11/2019
4.16
 60 4.16 4.16 4.16 0 0 0
31/10/2019
4.16
 10 4.18 4.18 4.16 0 0 0
30/10/2019
4.18
 730 4.14 4.19 3.94 0 0 0
29/10/2019
4.14
 4,140 4.19 4.19 3.94 0 0 0
28/10/2019
4.19
 510 4.19 4.19 4.19 0 0 0
25/10/2019
4.19
 10 4.04 4.19 4.19 0 0 0
24/10/2019
4.04
 480 4.09 4.09 3.93 0 0 0
23/10/2019
4.09
 90 4.14 4.14 4.09 0 0 0
22/10/2019
4.14
 360 4.18 4.18 4.06 300 0 0.0
21/10/2019
4.18
 0 4.18 4.18 4.18 0 0 0
18/10/2019
4.18
 320 4.19 4.19 3.91 0 0 0
17/10/2019
4.19
 0 4.19 4.19 4.19 0 0 0
16/10/2019
4.19
 310 4.30 4.30 4.14 300 0 0.0
15/10/2019
4.30
 1,620 4.19 4.30 4.14 0 0 0
14/10/2019
4.19
 4,300 4.30 4.30 4.01 0 0 0
11/10/2019
4.30
 410 4.35 4.35 4.25 400 0 0.0
10/10/2019
4.35
 10 4.35 4.35 4.35 0 0 0
09/10/2019
4.35
 60 4.25 4.35 4.35 0 0 0
08/10/2019
4.25
 1,430 3.97 4.25 4.25 0 0 0
07/10/2019
3.97
 75,000 4.25 4.25 3.97 0 0 0
04/10/2019
4.25
 1,160 4.25 4.35 4.25 1,160 0 0.0
03/10/2019
4.25
 210 4.25 4.25 4.25 210 160 0.0
02/10/2019
4.25
 76,950 4.40 4.40 4.25 0 0 0
01/10/2019
4.40
 4,130 4.40 4.40 4.30 4,130 0 0.0
30/09/2019
4.40
 3,090 4.40 4.40 4.35 2,560 0 0.0
27/09/2019
4.40
 1,500 4.40 4.40 4.40 1,500 0 0.0
26/09/2019
4.40
 2,050 4.40 4.40 4.30 0 0 0
25/09/2019
4.40
 16,690 4.30 4.40 4.30 0 10 -0.0
24/09/2019
4.30
 1,440 4.30 4.33 4.30 930 0 0.0
23/09/2019
4.30
 400 4.30 4.30 4.30 0 0 0
20/09/2019
4.30
 2,510 4.35 4.35 4.19 500 0 0.0
19/09/2019
4.35
 41,350 4.18 4.35 4.18 1,240 0 0.0
18/09/2019
4.18
 9,480 4.18 4.19 4.17 2,080 0 0.0
17/09/2019
4.18
 19,810 4.19 4.19 3.94 300 0 0.0
16/09/2019
4.19
 2,510 3.93 4.19 3.93 0 0 0
13/09/2019
3.93
 1,650 4.19 4.19 3.93 120 0 0.0
12/09/2019
4.19
 60 4.19 4.19 3.91 0 0 0
11/09/2019
4.19
 1,170 4.25 4.25 4.02 0 1,160 -0.0
10/09/2019
4.25
 210 4.30 4.30 4.25 200 0 0.0
09/09/2019
4.30
 12,300 4.30 4.30 4.00 0 0 0
06/09/2019
4.30
 710 4.30 4.40 4.19 590 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |