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)
25/01/2018
5.36
 183,730 5.34 5.41 5.32 8,000 0 0.1
22/01/2018
5.34
 140,500 5.23 5.36 5.19 0 0 0
19/01/2018
5.23
 160,030 5.01 5.32 5.01 0 0 0
18/01/2018
5.01
 106,520 5.01 5.01 4.88 0 0 0
17/01/2018
5.01
 198,400 5.06 5.10 4.99 0 0 0
16/01/2018
5.06
 95,170 5.10 5.10 4.97 0 0 0
15/01/2018
5.10
 90,890 5.10 5.19 5.01 0 0 0
12/01/2018
5.10
 93,260 5.15 5.32 5.10 0 0 0
11/01/2018
5.15
 52,190 4.97 5.15 4.93 0 0 0
10/01/2018
4.97
 54,980 4.67 4.97 4.67 0 0 0
09/01/2018
4.67
 36,240 4.58 4.67 4.45 0 0 0
08/01/2018
4.58
 25,080 4.58 4.67 4.58 30 0 0.0
05/01/2018
4.58
 5,130 4.49 4.58 4.49 0 0 0
04/01/2018
4.49
 26,140 4.36 4.54 4.36 0 0 0
03/01/2018
4.36
 14,010 4.32 4.43 4.36 0 0 0
02/01/2018
4.32
 14,910 4.36 4.36 4.27 0 0 0
29/12/2017
4.36
 19,290 4.20 4.36 4.27 0 0 0
28/12/2017
4.20
 5,100 4.32 4.36 4.19 0 0 0
27/12/2017
4.32
 0 4.32 4.32 4.32 0 0 0
26/12/2017
4.32
 10,670 4.36 4.36 4.19 0 0 0
25/12/2017
4.36
 6,000 4.40 4.40 4.36 0 0 0
22/12/2017
4.40
 0 4.40 4.40 4.40 0 0 0
21/12/2017
4.40
 8,780 4.45 4.45 4.40 0 0 0
20/12/2017
4.45
 25,930 4.36 4.45 4.36 0 0 0
19/12/2017
4.36
 27,430 4.36 4.43 4.36 0 0 0
18/12/2017
4.36
 12,260 4.49 4.49 4.36 0 0 0
15/12/2017
4.49
 5,000 4.49 4.49 4.49 0 0 0
14/12/2017
4.49
 15,220 4.36 4.49 4.36 0 0 0
13/12/2017
4.36
 5,000 4.36 4.36 4.36 0 0 0
12/12/2017
4.36
 6,500 4.36 4.36 4.36 0 0 0
11/12/2017
4.36
 17,920 4.58 4.58 4.36 0 0 0
08/12/2017
4.58
 4,000 4.58 4.58 4.40 0 0 0
07/12/2017
4.58
 310 4.36 4.58 4.58 0 0 0
06/12/2017
4.36
 11,440 4.58 4.58 4.27 0 0 0
05/12/2017
4.58
 7,100 4.62 4.71 4.54 0 0 0
04/12/2017
4.62
 9,800 4.58 4.62 4.36 0 0 0
01/12/2017
4.58
 2,320 4.43 4.71 4.58 0 0 0
30/11/2017
4.43
 8,810 4.58 4.71 4.40 0 0 0
29/11/2017
4.58
 13,010 4.54 4.75 4.58 2,000 0 0.0
28/11/2017
4.54
 21,700 4.80 4.80 4.54 6,000 0 0.1
27/11/2017
4.80
 1,060 4.62 4.80 4.62 1,000 0 0.0
24/11/2017
4.62
 1,580 4.62 4.84 4.62 1,480 0 0.0
23/11/2017
4.62
 7,040 4.93 4.93 4.62 0 0 0
22/11/2017
4.93
 2,190 5.10 5.10 4.75 0 0 0
21/11/2017
5.10
 160 4.84 5.10 5.10 0 0 0
20/11/2017
4.84
 1,110 4.58 4.88 4.80 0 0 0
17/11/2017
4.58
 4,530 4.58 4.78 4.36 0 0 0
16/11/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
16/11/2017
4.58
 4,020 4.46 4.75 4.49 0 0 0
15/11/2017
4.46
 15,010 4.59 4.59 4.42 0 0 0
14/11/2017
4.59
 2,520 4.59 4.74 4.59 0 0 0
13/11/2017
4.59
 9,810 4.74 4.76 4.46 0 0 0
10/11/2017
4.74
 4,050 4.59 4.81 4.63 0 0 0
09/11/2017
4.59
 19,820 4.89 4.89 4.59 0 0 0
08/11/2017
4.89
 0 4.89 4.89 4.89 0 0 0
07/11/2017
4.89
 0 4.89 4.89 4.89 0 0 0
06/11/2017
4.89
 11,370 4.89 4.89 4.89 0 0 0
03/11/2017
4.89
 5,200 4.94 4.94 4.66 0 0 0
02/11/2017
4.94
 20,500 4.98 4.98 4.66 0 0 0
01/11/2017
4.98
 20 4.94 5.20 4.98 0 0 0
31/10/2017
4.94
 2,010 5.00 5.20 4.85 0 0 0
30/10/2017
5.00
 3,530 5.20 5.20 4.85 0 0 0
27/10/2017
5.20
 10 5.00 5.20 5.20 0 0 0
26/10/2017
5.00
 0 5.00 5.00 5.00 0 0 0
25/10/2017
5.00
 0 5.00 5.00 5.00 0 0 0
24/10/2017
5.00
 30 5.37 5.37 5.00 0 0 0
23/10/2017
5.37
 0 5.37 5.37 5.37 0 0 0
20/10/2017
5.37
 1,000 5.07 5.37 5.07 0 0 0
19/10/2017
5.07
 190 4.94 5.07 4.83 0 0 0
18/10/2017
4.94
 40 4.85 5.18 4.94 0 0 0
17/10/2017
4.85
 3,250 4.98 4.98 4.76 0 0 0
16/10/2017
4.98
 220 5.02 5.02 4.76 0 0 0
13/10/2017
5.02
 60 5.09 5.09 4.98 0 0 0
12/10/2017
5.09
 5,000 4.98 5.09 5.09 0 0 0
11/10/2017
4.98
 31,010 5.11 5.11 4.98 0 0 0
10/10/2017
5.11
 120 5.07 5.15 5.11 0 0 0
09/10/2017
5.07
 4,960 5.09 5.20 5.07 0 0 0
06/10/2017
5.09
 7,320 5.09 5.09 5.09 0 0 0
05/10/2017
5.09
 11,920 5.20 5.20 5.02 0 0 0
04/10/2017
5.20
 0 5.20 5.20 5.20 0 0 0
03/10/2017
5.20
 21,380 5.13 5.20 4.98 0 0 0
02/10/2017
5.13
 18,560 5.09 5.13 5.09 0 0 0
29/09/2017
5.09
 33,950 5.09 5.20 5.09 0 0 0
28/09/2017
5.09
 52,530 4.76 5.09 4.76 0 0 0
27/09/2017
4.76
 19,220 4.46 4.76 4.42 0 0 0
26/09/2017
4.46
 19,290 4.42 4.46 4.42 1,000 0 0.0
25/09/2017
4.42
 5,320 4.37 4.42 4.37 500 0 0.0
22/09/2017
4.37
 23,400 4.42 4.42 4.33 0 0 0
21/09/2017
4.42
 5,400 4.44 4.44 4.42 0 0 0
20/09/2017
4.44
 3,700 4.35 4.44 4.33 0 0 0
19/09/2017
4.35
 3,380 4.42 4.42 4.33 0 0 0
18/09/2017
4.42
 20 4.42 4.42 4.42 0 0 0
15/09/2017
4.42
 8,120 4.46 4.46 4.42 500 0 0.0
14/09/2017
4.46
 1,700 4.48 4.48 4.35 0 0 0
13/09/2017
4.48
 3,010 4.42 4.48 4.42 0 0 0
12/09/2017
4.42
 4,390 4.16 4.44 4.29 0 0 0
11/09/2017
4.16
 2,110 4.33 4.33 4.16 0 0 0
08/09/2017
4.33
 11,100 4.44 4.46 4.33 0 0 0
07/09/2017
4.44
 16,860 4.46 4.46 4.44 0 80 -0.0
06/09/2017
4.46
 8,010 4.40 4.46 4.37 0 0 0
05/09/2017
4.40
 3,010 4.46 4.55 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |