CTCP Chứng khoán Rồng Việt (vds)

17.55
-0.90
(-4.88%)
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)
14/11/2018
4.54
 70,170 4.56 4.60 4.53 0 0 0
13/11/2018
4.56
 64,050 4.61 4.61 4.56 0 0 0
12/11/2018
4.61
 57,780 4.61 4.61 4.56 0 0 0
09/11/2018
4.61
 70,030 4.64 4.64 4.60 0 0 0
08/11/2018
4.64
 85,340 4.61 4.65 4.61 0 0 0
07/11/2018
4.61
 63,320 4.59 4.64 4.58 0 0 0
06/11/2018
4.59
 64,620 4.56 4.61 4.56 300 0 0.0
05/11/2018
4.56
 66,110 4.58 4.60 4.56 0 0 0
02/11/2018
4.58
 88,810 4.56 4.61 4.56 0 0 0
01/11/2018
4.56
 63,140 4.63 4.65 4.56 300 0 0.0
31/10/2018
4.63
 80,260 4.54 4.65 4.53 0 4,150 -0.0
30/10/2018
4.54
 55,090 4.50 4.55 4.50 0 0 0
29/10/2018
4.50
 55,440 4.52 4.52 4.32 180 100 0.0
26/10/2018
4.52
 58,010 4.52 4.61 4.51 0 0 0
25/10/2018
4.52
 51,220 4.56 4.56 4.31 150 0 0.0
24/10/2018
4.56
 6,130 4.57 4.58 4.55 200 0 0.0
23/10/2018
4.57
 31,000 4.75 4.77 4.57 0 0 0
22/10/2018
4.75
 62,050 4.79 4.79 4.74 0 2,300 -0.0
19/10/2018
4.79
 47,930 4.87 4.87 4.77 300 0 0.0
18/10/2018
4.87
 71,780 4.87 4.89 4.80 300 0 0.0
17/10/2018
4.87
 92,460 4.79 4.89 4.79 0 0 0
16/10/2018
4.79
 51,890 4.70 4.80 4.70 0 0 0
15/10/2018
4.70
 57,380 4.80 4.82 4.70 0 0 0
12/10/2018
4.80
 62,970 4.71 4.80 4.69 1,000 0 0.0
11/10/2018
4.71
 80,870 4.99 4.99 4.65 0 0 0
10/10/2018
4.99
 105,310 4.99 5.04 4.89 0 0 0
09/10/2018
4.99
 105,100 5.01 5.06 4.99 0 0 0
08/10/2018
5.01
 103,460 5.06 5.06 4.89 0 0 0
05/10/2018
5.06
 102,290 5.08 5.08 5.01 0 0 0
04/10/2018
5.08
 115,110 4.89 5.08 4.92 0 0 0
03/10/2018
4.89
 78,670 4.99 4.99 4.89 0 0 0
02/10/2018
4.99
 92,480 5.01 5.04 4.89 0 0 0
01/10/2018
5.01
 85,760 4.99 5.20 4.99 0 5,100 -0.1
28/09/2018
4.99
 106,710 4.99 4.99 4.92 0 10,000 -0.1
27/09/2018
4.99
 108,550 4.99 5.01 4.94 200 1,000 -0.0
26/09/2018
4.99
 99,350 4.96 5.11 4.94 2,000 0 0.0
25/09/2018
4.96
 52,230 4.96 5.01 4.94 0 0 0
24/09/2018
4.96
 325,530 4.65 4.96 4.65 218,280 2,000 2.2
21/09/2018
4.65
 85,380 4.64 4.65 4.63 770 0 0.0
20/09/2018
4.64
 107,190 4.63 4.65 4.56 28,770 2,530 0.3
19/09/2018
4.63
 36,420 4.59 4.65 4.61 0 0 0
18/09/2018
4.59
 117,450 4.66 4.66 4.37 83,920 0 0.8
17/09/2018
4.66
 39,750 4.67 4.67 4.65 0 0 0
14/09/2018
4.67
 40,270 4.56 4.67 4.56 0 800 -0.0
13/09/2018
4.56
 42,890 4.44 4.56 4.41 300 0 0.0
12/09/2018
4.44
 54,080 4.30 4.44 4.29 0 0 0
11/09/2018
4.30
 45,500 4.30 4.30 4.29 0 0 0
10/09/2018
4.30
 15,650 4.32 4.37 4.29 0 0 0
07/09/2018
4.32
 26,930 4.29 4.32 4.29 0 0 0
06/09/2018
4.29
 38,510 4.34 4.34 4.27 0 0 0
05/09/2018
4.34
 72,900 4.56 4.56 4.34 0 0 0
04/09/2018
4.56
 86,450 4.72 4.73 4.40 0 10 -0.0
31/08/2018
4.72
 97,970 4.77 4.80 4.72 0 1,000 -0.0
30/08/2018
4.77
 100,120 4.80 4.82 4.74 0 0 0
29/08/2018
4.80
 129,690 4.75 4.80 4.70 0 0 0
28/08/2018
4.75
 126,560 4.69 4.89 4.69 100 0 0.0
27/08/2018
4.69
 142,020 4.41 4.72 4.46 0 0 0
24/08/2018
4.41
 57,620 4.25 4.43 4.08 0 0 0
23/08/2018
4.25
 54,310 4.24 4.36 4.24 0 8,000 -0.1
22/08/2018
4.24
 63,700 3.97 4.24 4.00 0 0 0
21/08/2018
3.97
 52,380 3.93 4.03 3.92 0 0 0
20/08/2018
3.93
 56,070 3.89 3.96 3.84 0 0 0
17/08/2018
3.89
 20,680 3.79 3.89 3.77 0 0 0
16/08/2018
3.79
 7,440 3.88 3.88 3.79 0 0 0
15/08/2018
3.88
 7,140 3.89 3.89 3.79 10 0 0
14/08/2018
3.89
 16,370 3.88 3.91 3.77 0 0 0
13/08/2018
3.88
 8,600 3.89 3.89 3.80 0 0 0
10/08/2018
3.89
 1,260 3.88 3.92 3.79 0 0 0
09/08/2018
3.88
 12,350 3.84 3.88 3.75 0 0 0
08/08/2018
3.84
 21,240 3.88 3.93 3.79 0 0 0
07/08/2018
3.88
 1,220 3.84 3.88 3.84 0 100 -0.0
06/08/2018
3.84
 40,350 3.81 3.86 3.69 0 0 0
03/08/2018
3.81
 19,580 3.81 3.86 3.69 0 0 0
02/08/2018
3.81
 1,920 3.84 3.84 3.65 0 0 0
01/08/2018
3.84
 4,270 3.93 3.97 3.84 0 0 0
31/07/2018
3.93
 16,070 3.93 3.98 3.84 0 0 0
30/07/2018
3.93
 161,350 3.72 3.93 3.65 0 0 0
27/07/2018
3.72
 15,520 3.65 3.75 3.61 0 0 0
26/07/2018
3.65
 32,370 3.69 3.69 3.65 0 0 0
25/07/2018
3.69
 45,490 3.60 3.74 3.59 8,000 0 0.1
24/07/2018
3.60
 300 3.74 3.74 3.60 0 0 0
23/07/2018
3.74
 5,210 3.60 3.76 3.60 0 0 0
20/07/2018
3.60
 430 3.79 3.79 3.60 0 0 0
19/07/2018
3.79
 23,780 3.60 3.81 3.60 0 1,220 -0.0
18/07/2018
3.60
 35,990 3.56 3.64 3.37 0 5,000 -0.0
17/07/2018
3.56
 9,540 3.79 3.79 3.56 0 0 0
16/07/2018
3.79
 2,830 3.78 3.80 3.78 10 0 0
13/07/2018
3.78
 1,750 3.78 3.79 3.71 100 0 0.0
12/07/2018
3.78
 590 3.74 3.78 3.74 0 0 0
11/07/2018
3.74
 730 3.78 3.78 3.59 0 0 0
10/07/2018
3.78
 390 3.82 3.91 3.78 0 0 0
09/07/2018
3.82
 550 3.79 3.83 3.74 240 0 0.0
06/07/2018
3.79
 2,320 3.67 3.79 3.59 140 0 0.0
05/07/2018
3.67
 2,120 3.84 3.84 3.67 10 0 0
04/07/2018
3.84
 36,800 3.74 3.84 3.51 2,000 0 0.0
03/07/2018
3.74
 9,840 3.93 3.93 3.74 500 0 0.0
02/07/2018
3.93
 5,330 4.07 4.07 3.93 3,920 2,050 0.0
29/06/2018
4.07
 10,440 4.03 4.07 4.03 0 0 0
28/06/2018
4.03
 35,580 4.30 4.30 4.03 0 0 0
27/06/2018
4.30
 18,810 4.26 4.30 4.22 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |