CTCP Chứng khoán Rồng Việt (vds)

21.25
0
(0%)
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
(2024-08-19) 		-0.05 -0.23% 30,853,000 140,946 3.0
19.95
22.15
21.25
2 tháng
(2024-07-22) 		0 0% 64,187,500 1,408,246 27.3
18.95
22.15
21.25
3 tháng
(2024-06-20) 		-1.49 -6.53% 107,495,900 -325,261 -10.7
18.95
23.75
21.25
6 tháng
(2024-03-22) 		1.25 6.25% 215,124,400 -1,034,452 -19.5
16.28
24.22
21.25
12 tháng
(2023-09-25) 		7.03 49.49% 322,529,400 -19,637 -5.6
11.57
24.22
21.25
24 tháng
(2022-09-29) 		11.38 115.40% 485,591,200 76,693 -3.1
6.23
24.22
21.25
36 tháng
(2021-10-04) 		3.26 18.13% 645,393,600 751,873 26.5
6.23
25.02
21.25
60 tháng
(2019-10-15) 		16.95 394.24% 828,202,790 1,379,643 41.5
3.06
25.02
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
17.17
 1,458,900 16.86 17.31 16.77 177,600 93,500 1.6
23/04/2024
16.55
 825,200 17.04 17.13 16.46 45,300 161,100 -2.2
22/04/2024
17.00
 1,345,200 16.68 17.26 16.50 331,800 114,100 4.1
19/04/2024
16.28
 3,129,500 16.86 17.04 16.28 337,700 188,900 2.7
17/04/2024
17.49
 1,931,900 17.76 18.03 17.31 22,600 310,800 -5.7
16/04/2024
17.67
 2,858,600 18.30 18.30 17.17 258,600 266,900 -0.3
15/04/2024
18.34
 2,054,100 19.55 19.78 18.34 102,100 209,500 -2.4
12/04/2024
19.69
 1,908,200 19.64 19.78 19.28 128,300 73,100 1.2
11/04/2024
19.37
 1,292,700 18.79 19.46 18.79 99,500 98,000 0.0
10/04/2024
19.10
 1,219,000 19.37 19.69 19.10 0 124,500 -2.7
09/04/2024
19.55
 1,510,300 18.79 19.55 18.52 189,100 74,900 2.4
08/04/2024
18.43
 2,056,900 18.79 19.01 18.43 474,200 63,000 8.5
05/04/2024
18.74
 2,393,800 19.55 19.91 18.74 7,500 612,800 -13.2
04/04/2024
20
 1,434,100 20.18 20.31 19.91 3,800 53,000 -1.1
03/04/2024
20.36
 2,202,300 20.90 21.21 19.46 73,300 542,100 -10.8
02/04/2024
20.81
 3,806,600 19.91 20.99 19.87 279,900 352,700 -1.6
01/04/2024
20.18
 1,378,700 20.27 20.27 19.64 21,500 90,300 -1.5
29/03/2024
20.31
 1,522,000 20.31 20.45 20.13 90,000 96,100 -0.1
28/03/2024
20.31
 2,115,100 19.96 20.36 19.42 344,300 157,900 4.3
27/03/2024
19.64
 890,600 19.91 19.91 19.37 19,300 37,500 -0.4
26/03/2024
19.82
 1,328,800 18.88 19.82 18.83 60,900 70,400 -0.2
25/03/2024
19.37
 1,596,200 20 20.18 19.33 5,000 89,900 -1.9
22/03/2024
20
 2,518,800 20 20.54 19.64 103,600 627,700 -11.6
21/03/2024
20
 1,687,400 19.87 20.45 19.78 50,900 440,500 -8.7
20/03/2024
19.87
 1,402,200 19.55 20 19.15 142,200 194,100 -1.1
19/03/2024
19.55
 1,167,900 19.73 20.09 19.28 60,400 169,900 -2.4
18/03/2024
19.73
 3,625,700 20.63 20.63 19.19 116,800 316,400 -4.4
15/03/2024
20.63
 2,354,200 19.73 20.81 19.55 365,200 51,200 7.0
14/03/2024
19.73
 2,624,300 19.46 20.22 19.60 251,100 343,200 -2.1
13/03/2024
19.46
 4,145,000 18.21 19.46 18.34 75,800 241,100 -3.5
12/03/2024
18.21
 1,271,700 18.07 18.39 17.76 227,400 104,000 2.5
11/03/2024
18.07
 1,439,700 18.65 18.65 17.85 88,000 196,600 -2.3
08/03/2024
18.65
 1,655,400 19.33 19.37 18.65 159,600 228,300 -1.5
07/03/2024
19.33
 2,632,600 18.30 19.37 18.21 644,500 125,300 11.0
06/03/2024
18.30
 1,488,500 18.83 19.10 18.16 72,800 130,300 -1.2
05/03/2024
18.83
 1,750,900 18.48 18.83 18.07 101,900 402,795 -6.1
04/03/2024
18.48
 1,144,800 18.65 19.01 18.34 28,900 136,500 -2.2
01/03/2024
18.65
 1,646,800 18.12 18.74 18.21 57,600 97,400 -0.8
29/02/2024
18.12
 1,823,600 17.58 18.25 17.71 159,200 108,800 1.0
28/02/2024
17.58
 1,523,100 17.35 17.76 17.35 128,500 39,190 1.7
27/02/2024
17.35
 1,097,800 17.22 17.58 17.13 11,400 220,400 -4.0
26/02/2024
17.22
 1,575,500 16.37 17.22 16.23 201,200 180,000 0.4
23/02/2024
16.37
 1,076,100 16.64 16.95 16.37 38,300 17,100 0.4
22/02/2024
16.64
 866,900 16.91 16.95 16.64 16,100 40,700 -0.5
21/02/2024
16.91
 765,000 17.00 17.04 16.68 18,700 51,300 -0.6
20/02/2024
17.00
 1,945,400 16.46 17.22 16.73 292,700 132,600 3.0
19/02/2024
16.46
 1,120,700 16.32 16.55 16.19 100 157,400 -2.9
16/02/2024
16.32
 796,600 16.37 16.68 16.23 6,100 202,600 -3.6
15/02/2024
16.37
 680,300 16.50 16.55 16.28 51,700 130,600 -1.4
07/02/2024
16.50
 1,831,600 15.83 16.59 15.87 318,000 306,700 0.2
06/02/2024
15.83
 1,116,000 15.74 16.10 15.78 67,800 46,500 0.4
05/02/2024
15.74
 712,700 15.43 15.74 15.43 162,500 100 2.8
02/02/2024
15.43
 689,800 15.29 15.61 15.38 97,000 0 1.7
01/02/2024
15.29
 560,500 15.20 15.52 15.16 27,300 83,800 -1.0
31/01/2024
15.20
 692,700 15.16 15.61 15.20 92,400 3,000 1.5
30/01/2024
15.16
 380,900 15.16 15.25 15.02 12,300 43,300 -0.5
29/01/2024
15.16
 430,400 15.29 15.38 15.16 27,900 162,100 -2.3
26/01/2024
15.29
 269,200 15.20 15.38 15.20 0 1,100 -0.0
25/01/2024
15.20
 242,700 15.29 15.38 15.20 6,200 75,300 -1.2
24/01/2024
15.29
 528,900 15.25 15.56 15.20 40,000 101,700 -1.0
23/01/2024
15.25
 755,500 15.52 15.61 15.16 21,700 243,700 -3.8
22/01/2024
15.52
 487,000 15.38 15.56 15.25 13,400 71,600 -1.0
19/01/2024
15.38
 790,900 15.52 16.01 15.38 0 136,900 -2.4
18/01/2024
15.52
 439,300 15.52 15.78 15.43 10,000 60,200 -0.9
17/01/2024
15.52
 1,413,400 15.38 16.01 15.34 46,900 130,000 -1.4
16/01/2024
15.38
 702,500 14.98 15.38 14.93 51,000 5,200 0.8
15/01/2024
14.98
 719,400 15.16 15.47 14.98 115,200 20,700 1.6
12/01/2024
15.16
 612,100 15.52 15.56 15.07 8,300 2,600 0.1
11/01/2024
15.52
 623,500 15.43 15.78 15.34 118,100 500 2.0
10/01/2024
15.43
 743,700 15.78 15.78 15.25 28,000 7,800 0.3
09/01/2024
15.78
 515,800 15.65 15.87 15.56 146,400 3,700 2.5
08/01/2024
15.65
 866,500 15.70 15.87 15.56 179,500 4,400 3.1
05/01/2024
15.70
 304,500 15.47 15.70 15.38 3,300 8,900 -0.1
04/01/2024
15.47
 1,629,900 15.38 15.87 15.43 632,500 28,000 10.6
03/01/2024
15.38
 245,000 15.34 15.38 15.07 0 5,000 -0.1
02/01/2024
15.34
 565,900 15.34 15.61 15.07 146,100 1,000 2.5
29/12/2023
15.34
 186,300 15.25 15.47 15.25 0 0 0
28/12/2023
15.25
 239,500 15.29 15.47 15.25 10,900 1,000 0.2
27/12/2023
15.29
 578,000 15.43 15.61 15.29 0 0 0
26/12/2023
15.43
 328,700 15.56 15.65 15.25 63,900 4,000 1.0
25/12/2023
15.56
 1,026,000 15.25 15.70 15.02 529,000 2,600 9.0
22/12/2023
15.25
 336,700 15.34 15.43 14.80 1,800 700 0.0
21/12/2023
15.34
 1,201,500 14.75 15.34 14.53 215,500 20,500 3.3
20/12/2023
14.75
 253,100 14.62 14.89 14.57 100 7,500 -0.1
19/12/2023
14.62
 234,200 14.39 14.62 14.22 25,600 400 0.4
18/12/2023
14.39
 253,500 14.53 14.80 14.39 70,200 8,300 1.0
15/12/2023
14.53
 288,200 14.53 14.84 14.39 2,900 0 0.0
14/12/2023
14.53
 261,100 14.71 14.89 14.53 33,600 11,200 0.4
13/12/2023
14.71
 429,700 15.16 15.29 14.62 0 30,100 -0.5
12/12/2023
15.16
 716,600 14.89 15.25 14.80 403,700 11,000 6.6
11/12/2023
14.89
 449,200 14.75 14.93 14.39 12,000 0 0.2
08/12/2023
14.75
 412,800 14.98 15.07 14.53 4,200 2,200 0.0
07/12/2023
14.98
 1,317,500 15.34 15.52 14.44 193,900 30,600 2.7
06/12/2023
15.34
 788,600 15.20 15.38 15.16 3,800 0 0.1
05/12/2023
15.20
 750,500 15.07 15.43 14.89 15,800 8,600 0.1
04/12/2023
15.07
 1,564,300 14.13 15.11 14.44 31,900 10,100 0.4
01/12/2023
14.13
 398,200 14.04 14.26 13.99 49,000 0 0.8
30/11/2023
14.04
 576,800 14.13 14.35 14.04 77,100 0 1.2
29/11/2023
14.13
 500,600 14.13 14.26 13.99 0 51,000 -0.8
28/11/2023
14.13
 494,400 14.22 14.22 13.63 46,500 23,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |