CTCP Chứng khoán Rồng Việt (vds)

21.15
-0.10
(-0.47%)
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
(2024-08-20) 		-0.50 -2.31% 30,521,300 269,846 5.7
19.95
22.15
21.15
2 tháng
(2024-07-22) 		-0.10 -0.47% 65,969,500 1,569,046 30.8
18.95
22.15
21.15
3 tháng
(2024-06-21) 		-1.35 -6% 107,133,200 34,939 -2.2
18.95
23.75
21.15
6 tháng
(2024-03-25) 		1.78 9.18% 214,387,600 -349,552 -4.5
16.28
24.22
21.15
12 tháng
(2023-09-25) 		6.93 48.78% 324,311,400 141,163 -2.1
11.57
24.22
21.15
24 tháng
(2022-09-30) 		11.06 109.62% 487,160,900 237,493 0.2
6.23
24.22
21.15
36 tháng
(2021-10-05) 		1.96 10.22% 646,152,100 916,373 30.0
6.23
25.02
21.15
60 tháng
(2019-10-16) 		16.96 404.21% 829,983,170 1,540,443 44.9
3.06
25.02
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
6.63
 98,300 6.59 6.66 6.41 0 81,590 -0.6
13/02/2023
6.59
 159,100 6.69 6.70 6.48 0 13,700 -0.1
10/02/2023
6.69
 182,400 6.90 6.97 6.69 0 5,900 -0.0
09/02/2023
6.90
 82,700 6.82 7.07 6.82 1,000 5,800 -0.0
08/02/2023
6.82
 138,900 6.85 7.02 6.82 4,300 4,200 0.0
07/02/2023
6.85
 188,200 7.00 7.16 6.82 6,900 2,200 0.0
06/02/2023
7.00
 121,900 6.92 7.00 6.82 0 4,200 -0.0
03/02/2023
6.92
 126,800 7.01 7.34 6.86 0 6,400 -0.0
02/02/2023
7.01
 203,300 7.04 7.26 7.00 0 4,900 -0.0
01/02/2023
7.04
 564,800 7.35 7.62 7.04 0 1,100 -0.0
31/01/2023
7.35
 373,700 7.30 7.35 7.13 0 10,400 -0.1
30/01/2023
7.30
 337,800 7.19 7.36 7.19 0 0 0.1
27/01/2023
7.19
 277,500 7.19 7.35 7.19 8,100 0 0.1
19/01/2023
7.19
 311,400 7.17 7.40 7.19 1,900 3,700 -0.0
18/01/2023
7.17
 445,500 6.73 7.17 6.77 10,300 9,000 0.0
17/01/2023
6.73
 263,200 6.55 6.81 6.48 13,900 9,200 0.0
16/01/2023
6.55
 207,100 6.60 6.69 6.46 1,200 4,800 -0.0
13/01/2023
6.60
 120,300 6.59 6.73 6.59 600 1,300 -0.0
12/01/2023
6.59
 71,600 6.67 6.69 6.57 2,400 5,300 -0.0
11/01/2023
6.67
 151,900 6.48 6.71 6.48 6,300 7,500 -0.0
10/01/2023
6.48
 205,200 6.53 6.55 6.46 0 18,900 -0.1
09/01/2023
6.53
 106,900 6.64 6.73 6.51 0 39,900 -0.3
06/01/2023
6.64
 227,100 6.83 6.89 6.62 2,700 47,100 -0.3
05/01/2023
6.83
 290,000 6.83 6.85 6.64 2,700 39,100 -0.3
04/01/2023
6.83
 144,200 6.98 7.17 6.73 13,800 27,300 -0.1
03/01/2023
6.98
 157,300 6.57 7.00 6.60 6,500 21,400 -0.1
30/12/2022
6.57
 139,500 6.61 6.73 6.48 500 900 -0.0
29/12/2022
6.61
 54,800 6.73 6.91 6.48 1,500 5,400 -0.0
28/12/2022
6.73
 53,100 6.73 6.99 6.48 400 8,200 -0.1
27/12/2022
6.73
 163,800 6.32 6.75 6.32 10,500 2,000 0.1
26/12/2022
6.32
 180,100 6.79 6.82 6.32 6,110 55,300 -0.3
23/12/2022
6.79
 103,800 6.88 7.13 6.73 900 16,400 -0.1
22/12/2022
6.88
 125,000 6.87 7.09 6.69 1,300 40,500 -0.3
21/12/2022
6.87
 193,100 7.23 7.25 6.85 2,000 20,300 -0.1
20/12/2022
7.23
 280,100 7.53 7.53 7.01 3,800 19,100 -0.1
19/12/2022
7.53
 491,800 7.62 7.96 7.53 8,100 51,900 -0.4
16/12/2022
7.62
 413,500 7.26 7.69 7.17 61,400 30,000 0.3
15/12/2022
7.26
 152,700 7.31 7.44 7.17 9,200 30,000 -0.2
14/12/2022
7.31
 297,400 7.09 7.44 7.18 22,500 70,800 -0.4
13/12/2022
7.09
 200,300 6.83 7.09 6.82 18,000 10,700 0.1
12/12/2022
6.83
 468,100 7.29 7.69 6.82 11,300 71,100 -0.5
09/12/2022
7.29
 243,900 7.48 7.49 7.17 8,200 26,600 -0.1
08/12/2022
7.48
 450,200 7.24 7.74 7.26 1,400 51,800 -0.4
07/12/2022
7.24
 305,600 7.60 7.62 7.17 62,200 12,200 0.4
06/12/2022
7.60
 689,900 8.16 8.34 7.60 132,200 82,900 0.4
05/12/2022
8.16
 441,600 8.04 8.43 8.07 8,500 71,000 -0.6
02/12/2022
8.04
 671,900 7.52 8.04 7.17 21,300 42,900 -0.2
01/12/2022
7.52
 552,200 7.52 7.97 7.26 122,100 12,095 0.9
30/11/2022
7.52
 413,700 7.19 7.52 7.17 100,900 0 0.8
29/11/2022
7.19
 588,100 7.00 7.44 7.00 84,500 4,555 0.6
28/11/2022
7.00
 397,200 6.55 7.00 6.64 9,200 1,440 0.1
25/11/2022
6.55
 482,900 6.23 6.59 6.28 11,000 3,900 0.1
24/11/2022
6.23
 334,400 6.28 6.33 6.20 6,700 4,600 0.0
23/11/2022
6.28
 260,400 6.34 6.44 6.20 2,700 12,800 -0.1
22/11/2022
6.34
 485,900 6.43 6.73 6.28 11,500 9,600 0.0
21/11/2022
6.43
 375,900 6.55 6.57 6.28 4,630 13,900 -0.1
18/11/2022
6.55
 678,200 6.91 6.91 6.43 200 1,100 -0.0
17/11/2022
6.91
 65,400 6.66 7.13 6.64 6,500 1,800 0.0
16/11/2022
6.66
 229,600 6.37 6.81 5.93 9,300 1,300 0.1
15/11/2022
6.37
 792,500 6.46 6.46 6.28 2,100 7,300 -0.0
14/11/2022
6.46
 232,200 6.46 6.48 6.34 1,800 1,900 -0.0
11/11/2022
6.46
 153,400 6.37 6.55 6.37 700 2,200 -0.0
10/11/2022
6.37
 522,000 6.46 6.55 6.02 0 0 0.0
09/11/2022
6.46
 30,200 6.46 6.65 6.46 0 0 0.0
08/11/2022
6.46
 33,300 6.55 6.64 6.46 6,372 600 0.0
07/11/2022
6.55
 301,200 6.97 6.98 6.48 100 900 -0.0
04/11/2022
6.97
 258,900 7.22 7.22 6.72 0 19,600 -0.2
03/11/2022
7.22
 110,000 7.31 7.31 7.22 0 31,900 -0.3
02/11/2022
7.31
 30,400 7.44 7.52 7.28 800 2,500 -0.0
01/11/2022
7.44
 263,600 7.44 7.53 7.26 1,000 3,400 -0.0
31/10/2022
7.44
 100,000 7.69 7.69 7.17 500 10,600 -0.1
28/10/2022
7.69
 37,400 7.62 7.80 7.62 0 7,964 -0.1
27/10/2022
7.62
 141,500 7.25 7.62 7.25 3,500 0 0.0
26/10/2022
7.25
 44,800 7.26 7.44 6.91 3,500 0 0.0
25/10/2022
7.26
 116,400 7.26 7.44 6.91 13,200 100 0.1
24/10/2022
7.26
 574,400 7.49 7.58 7.17 8,300 0 0.1
21/10/2022
7.49
 369,400 8.03 8.03 7.47 3,100 1,200 0.0
20/10/2022
8.03
 60,200 8.16 8.16 7.89 0 3,300 -0.0
19/10/2022
8.16
 72,900 8.19 8.25 8.06 0 6,700 -0.1
18/10/2022
8.19
 86,800 8.16 8.43 8.17 2,200 4,400 -0.0
17/10/2022
8.16
 67,100 8.25 8.25 8 3,800 4,500 -0.0
14/10/2022
8.25
 111,900 8.07 8.47 8.07 5,400 0 0.0
13/10/2022
8.07
 251,500 8.07 8.16 7.89 0 8,000 -0.1
12/10/2022
8.07
 180,300 7.76 8.30 7.23 10,200 1,000 0.1
11/10/2022
7.76
 672,300 8.34 8.34 7.76 0 9,600 -0.1
10/10/2022
8.34
 213,600 8.34 8.43 7.89 8,000 900 0.1
07/10/2022
8.34
 678,300 8.97 8.97 8.34 171,300 3,300 1.6
06/10/2022
8.97
 494,600 9.24 9.24 8.88 3,600 0 0.0
05/10/2022
9.24
 282,700 9.01 9.42 9.01 900 0 0.0
04/10/2022
9.01
 144,400 9.42 9.60 9.01 9,400 0 0.1
03/10/2022
9.42
 181,100 10.09 10.13 9.42 100 0 0.0
30/09/2022
10.09
 291,100 9.87 10.09 9.33 0 0 0.1
29/09/2022
9.87
 212,300 9.96 10.58 9.87 0 0 0.1
28/09/2022
9.96
 158,400 10.09 10.49 9.87 0 0 0.1
27/09/2022
10.09
 141,600 10.04 10.22 9.96 0 0 0.1
26/09/2022
10.04
 387,000 10.76 10.99 10.04 10,000 0 0.1
23/09/2022
10.76
 269,800 10.99 11.12 10.72 0 7,600 -0.1
22/09/2022
10.99
 328,900 10.85 11.21 10.63 200 0 0.0
21/09/2022
10.85
 199,000 10.76 11.03 10.67 0 0 2.3
20/09/2022
10.76
 506,000 10.18 10.76 10.09 187,600 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |