CTCP Chứng khoán Rồng Việt (vds)

18
-0.45
(-2.44%)
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)
05/09/2019
4.30
 5,510 4.38 4.67 4.30 500 0 0.0
04/09/2019
4.38
 1,930 4.40 4.46 4.10 300 0 0.0
03/09/2019
4.40
 2,550 4.19 4.40 3.91 200 0 0.0
30/08/2019
4.19
 29,630 4.25 4.25 4.19 27,540 0 0.2
29/08/2019
4.25
 820 4.25 4.25 4.24 0 0 0
28/08/2019
4.25
 9,490 4.14 4.30 4.19 2,000 0 0.0
27/08/2019
4.14
 9,200 4.12 4.14 4.12 0 0 0
26/08/2019
4.12
 4,680 3.98 4.18 3.79 0 2,000 -0.0
23/08/2019
3.98
 2,000 4.18 4.18 3.98 0 0 0
22/08/2019
4.18
 2,160 4.18 4.18 4.01 0 0 0
21/08/2019
4.18
 4,500 4.18 4.43 4.18 0 0 0
20/08/2019
4.18
 10,880 3.93 4.18 3.93 0 0 0
19/08/2019
3.93
 9,060 3.92 3.93 3.75 0 0 0
16/08/2019
3.92
 30,950 3.93 3.93 3.73 0 0 0
15/08/2019
3.93
 3,200 4.01 4.01 3.83 0 0 0
14/08/2019
4.01
 10,030 3.77 4.01 3.72 0 0 0
13/08/2019
3.77
 31,670 3.93 3.93 3.77 0 0 0
12/08/2019
3.93
 39,490 3.93 3.93 3.93 10 0 0
09/08/2019
3.93
 24,000 3.93 3.93 3.93 0 0 0
08/08/2019
3.93
 26,190 3.93 4.17 3.93 0 0 0
07/08/2019
3.93
 30,040 3.93 3.93 3.67 0 0 0
06/08/2019
3.93
 7,000 3.93 3.93 3.93 0 0 0
05/08/2019
3.93
 8,780 3.98 3.98 3.83 0 2,330 -0.0
02/08/2019
3.98
 9,610 3.93 3.98 3.93 0 0 0
01/08/2019
3.93
 5,950 3.93 3.93 3.93 0 0 0
31/07/2019
3.93
 8,000 3.93 3.93 3.93 0 0 0
30/07/2019
3.93
 18,890 3.93 3.93 3.93 0 0 0
29/07/2019
3.93
 11,110 3.93 3.93 3.88 0 0 0
26/07/2019
3.93
 15,000 3.93 3.93 3.93 0 0 0
25/07/2019
3.93
 6,250 3.93 3.93 3.93 0 0 0
24/07/2019
3.93
 18,900 3.98 3.98 3.71 0 0 0
23/07/2019
3.98
 15,640 3.93 3.98 3.70 0 0 0
22/07/2019
3.93
 14,170 3.93 3.93 3.93 0 0 0
19/07/2019
3.93
 21,100 3.93 3.98 3.83 0 0 0
18/07/2019
3.93
 5,930 3.93 3.93 3.88 0 0 0
17/07/2019
3.93
 10 3.93 3.93 3.93 0 0 0
16/07/2019
3.93
 5,710 4.03 4.03 3.76 0 0 0
15/07/2019
4.03
 0 4.03 4.03 4.03 0 0 0
12/07/2019
4.03
 5,100 3.93 4.03 3.67 0 0 0
11/07/2019
3.93
 2,080 3.76 3.98 3.76 50 0 0.0
10/07/2019
3.76
 5,010 4.04 4.04 3.76 10 0 0.0
09/07/2019
4.04
 5,010 4.04 4.04 3.76 0 0 0
08/07/2019
4.04
 10 4.03 4.04 4.04 0 0 0
05/07/2019
4.03
 30 4.04 4.04 4.03 0 0 0
04/07/2019
4.04
 90 4.05 4.05 4.04 50 0 0.0
03/07/2019
4.05
 450 4.05 4.09 4.05 0 0 0
02/07/2019
4.05
 700 4.04 4.06 4.04 0 0 0
01/07/2019
4.04
 50 4.04 4.04 4.03 0 0 0
28/06/2019
4.04
 11,540 4.04 4.04 4.03 0 0 0
27/06/2019
4.04
 330 4.04 4.04 4.04 0 0 0
26/06/2019
4.04
 13,130 3.93 4.09 3.93 0 0 0
25/06/2019
3.93
 3,090 3.88 3.93 3.83 0 0 0
24/06/2019
3.88
 8,050 3.65 3.88 3.65 0 0 0
21/06/2019
3.65
 19,720 3.87 3.87 3.65 10 0 0.0
20/06/2019
3.87
 44,280 3.88 3.88 3.86 0 0 0
19/06/2019
3.88
 46,610 3.90 3.90 3.87 0 0 0
18/06/2019
3.90
 43,320 3.90 3.90 3.89 0 0 0
17/06/2019
3.90
 41,760 3.90 3.91 3.90 0 0 0
14/06/2019
3.90
 42,930 3.90 3.91 3.90 10 0 0.0
13/06/2019
3.90
 42,300 3.91 3.91 3.90 0 0 0
12/06/2019
3.91
 45,270 3.91 3.91 3.90 0 0 0
11/06/2019
3.91
 41,320 3.91 3.91 3.90 0 0 0
10/06/2019
3.91
 42,130 3.91 3.93 3.91 0 0 0
07/06/2019
3.91
 42,830 3.91 3.92 3.90 0 0 0
06/06/2019
3.91
 44,130 3.92 3.92 3.90 0 0 0
05/06/2019
3.92
 44,210 3.90 3.92 3.90 0 1,500 -0.0
04/06/2019
3.90
 44,860 3.89 3.91 3.89 0 0 0
03/06/2019
3.89
 43,330 3.92 3.92 3.86 0 0 0
31/05/2019
3.92
 44,050 3.92 3.92 3.91 0 0 0
30/05/2019
3.92
 47,850 3.93 3.93 3.91 0 0 0
29/05/2019
3.93
 55,590 3.93 3.94 3.92 0 0 0
28/05/2019
3.93
 53,430 3.98 3.98 3.93 0 0 0
27/05/2019
3.98
 43,420 3.98 3.98 3.95 0 0 0
24/05/2019
3.98
 47,950 4.04 4.04 3.88 0 0 0
23/05/2019
4.04
 48,150 4.05 4.06 4.04 0 0 0
22/05/2019
4.05
 51,990 4.06 4.06 4.04 0 0 0
21/05/2019
4.06
 51,490 4.06 4.08 4.06 0 0 0
20/05/2019
4.06
 59,190 4.06 4.08 4.06 0 0 0
17/05/2019
4.06
 41,460 4.05 4.07 4.05 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
16/05/2019
4.05
 41,630 3.96 4.07 4.04 0 0 0
15/05/2019
3.96
 63,430 3.98 3.98 3.96 0 0 0
14/05/2019
3.98
 63,040 3.97 3.98 3.96 0 0 0
13/05/2019
3.97
 63,140 3.99 4.01 3.97 0 0 0
10/05/2019
3.99
 67,240 4.01 4.03 3.98 0 0 0
09/05/2019
4.01
 52,900 4.03 4.03 4.00 0 0 0
08/05/2019
4.03
 48,840 4.04 4.04 4.01 0 0 0
07/05/2019
4.04
 52,060 4.04 4.04 4.03 0 0 0
06/05/2019
4.04
 56,320 4.06 4.06 4.02 0 0 0
03/05/2019
4.06
 50,150 4.06 4.07 4.04 0 0 0
02/05/2019
4.06
 69,680 4.08 4.08 4.05 0 0 0
26/04/2019
4.08
 46,010 4.09 4.09 4.07 0 0 0
25/04/2019
4.09
 47,150 4.08 4.09 4.08 0 0 0
24/04/2019
4.08
 63,980 4.08 4.09 4.07 0 0 0
23/04/2019
4.08
 63,840 4.09 4.09 4.08 0 0 0
22/04/2019
4.09
 54,400 4.09 4.09 4.06 0 0 0
19/04/2019
4.09
 92,170 4.05 4.09 4.03 0 0 0
18/04/2019
4.05
 82,960 4.05 4.09 4.01 0 0 0
17/04/2019
4.05
 94,620 3.98 4.05 3.97 0 21,590 -0.2
16/04/2019
3.98
 66,320 3.95 4.01 3.89 0 0 0
12/04/2019
3.95
 67,730 3.93 3.95 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |