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)
19/09/2022
10.18
 318,500 10.85 11.03 10.18 0 4,400 -0.0
16/09/2022
10.85
 271,300 11.08 11.21 10.85 100,000 0 1.2
15/09/2022
11.08
 183,100 10.85 11.30 10.94 0 0 0.1
14/09/2022
10.85
 759,300 11.03 11.30 10.67 4,400 0 0.0
13/09/2022
11.03
 278,500 11.26 11.43 10.94 55 0 0.0
12/09/2022
11.26
 281,200 11.48 11.75 11.26 0 75 -0.0
09/09/2022
11.48
 364,200 11.12 11.52 10.99 0 500 -0.0
08/09/2022
11.12
 435,300 11.21 11.57 11.03 0 0 -0.0
07/09/2022
11.21
 807,800 11.75 11.84 11.21 100 2,800 -0.0
06/09/2022
11.75
 380,700 11.66 12.11 11.66 500 0 0.0
05/09/2022
11.66
 770,400 12.20 12.20 11.66 0 6,900 -0.1
31/08/2022
12.20
 418,500 12.06 12.56 11.84 2,800 0 0.0
30/08/2022
12.06
 380,700 12.29 12.65 12.06 0 2,600 -0.0
29/08/2022
12.29
 1,495,500 12.91 12.91 12.02 8,600 0 0.1
26/08/2022
12.91
 908,900 13.36 13.45 12.74 200 6,800 -0.1
25/08/2022
13.36
 933,900 13.36 13.72 13.32 2,600 45,900 -0.6
24/08/2022
13.36
 624,800 13.45 13.68 13.23 0 54,100 -0.8
23/08/2022
13.45
 1,210,000 12.74 13.45 12.51 0 3,300 -0.0
22/08/2022
12.74
 1,129,700 12.74 13.00 12.65 0 42,900 -0.6
19/08/2022
12.74
 1,418,300 12.87 13.00 12.56 174,100 33,500 2.0
18/08/2022
12.87
 1,088,600 12.60 13.00 12.33 150,400 15,500 1.9
17/08/2022
12.60
 683,300 12.60 12.96 12.51 0 25,500 -0.4
16/08/2022
12.60
 2,354,500 11.79 12.60 11.79 19,400 1,000 0.3
15/08/2022
11.79
 591,700 11.84 11.97 11.66 0 500 -0.0
12/08/2022
11.84
 317,600 11.52 11.84 11.48 16,000 0 0.2
11/08/2022
11.52
 703,100 11.79 12.20 11.43 1,000 42,900 -0.5
10/08/2022
11.79
 384,700 12.02 12.02 11.75 0 23,400 -0.3
09/08/2022
12.02
 442,400 11.93 12.11 11.84 900 43,800 -0.6
08/08/2022
11.93
 387,500 12.11 12.29 11.88 0 60,900 -0.8
05/08/2022
12.11
 441,500 11.75 12.20 11.66 1,100 0 0.0
04/08/2022
11.75
 641,500 11.88 12.20 11.57 14,300 263,500 -3.3
03/08/2022
11.88
 575,600 11.66 11.93 11.39 11,300 100 0.1
02/08/2022
11.66
 627,800 11.79 11.79 11.52 5,500 37,300 -0.4
01/08/2022
11.79
 730,300 11.39 11.93 11.48 0 39,900 -0.5
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/07/2022
11.39
 663,400 10.69 11.39 11.30 2,800 0 0.0
28/07/2022
10.69
 1,177,600 10.52 10.84 10.52 208,400 8,800 3.6
27/07/2022
10.52
 613,300 10.17 10.61 10.17 223,000 0 4.0
26/07/2022
10.17
 563,800 10.40 10.52 10.17 165,000 202,300 -0.6
25/07/2022
10.40
 677,000 10.40 10.61 10.20 2,700 204,700 -3.6
22/07/2022
10.40
 364,200 10.25 10.49 10.05 4,700 100 0.5
21/07/2022
10.25
 473,200 10.58 10.58 10.11 14,400 80,500 -1.2
20/07/2022
10.58
 514,500 10.31 10.84 10.31 26,600 11,300 0.3
19/07/2022
10.31
 576,000 10.63 10.66 10.14 500 101,100 -1.8
18/07/2022
10.63
 637,800 11.07 11.25 10.61 100 354,400 -6.4
15/07/2022
11.07
 374,200 10.69 11.16 10.93 3,300 1,300 0.0
14/07/2022
10.69
 792,800 10.02 10.69 10.25 11,000 0 0.2
13/07/2022
10.02
 455,400 9.37 10.02 9.55 0 0 -1.5
12/07/2022
9.37
 218,000 9.26 9.49 8.99 0 91,300 -1.5
11/07/2022
9.26
 264,100 9.55 9.61 9.17 300 138,800 -2.2
08/07/2022
9.55
 134,700 9.20 9.64 9.35 6,400 10,000 -2.2
07/07/2022
9.20
 106,100 9.32 9.52 8.91 0 9,600 -0.2
06/07/2022
9.32
 122,400 9.67 9.67 9.32 0 7,300 -0.1
05/07/2022
9.67
 141,100 9.81 9.96 9.55 100 68,100 -1.1
04/07/2022
9.81
 196,700 9.96 10.55 9.79 0 13,700 -0.2
01/07/2022
9.96
 112,300 9.67 10.08 9.37 0 7,600 -0.1
30/06/2022
9.67
 129,000 10.22 10.22 9.67 60,200 8,400 0.9
29/06/2022
10.22
 152,900 10.08 10.46 9.90 30,000 5,900 0.4
28/06/2022
10.08
 135,500 9.87 10.20 9.37 35,000 6,800 0.5
27/06/2022
9.87
 132,300 9.37 9.93 9.37 0 400 -0.0
24/06/2022
9.37
 136,000 9.32 9.55 9.20 0 200 -0.0
23/06/2022
9.32
 199,200 9.37 9.37 9.11 4,700 100 0.1
22/06/2022
9.37
 160,800 8.79 9.37 8.94 3,300 800 0.0
21/06/2022
8.79
 164,500 9.29 9.61 8.67 18,900 5,100 0.2
20/06/2022
9.29
 222,300 9.96 10.25 9.29 6,400 4,000 0.0
17/06/2022
9.96
 231,500 10.55 10.55 9.84 0 6,200 -0.1
16/06/2022
10.55
 95,000 10.43 10.78 10.40 1,100 7,600 -0.1
15/06/2022
10.43
 310,300 10.84 11.22 10.14 4,200 12,300 -0.1
14/06/2022
10.84
 156,200 11.22 11.48 10.61 400 2,600 -0.0
13/06/2022
11.22
 364,800 12.04 12.04 11.22 100 6,600 -0.1
10/06/2022
12.04
 158,600 12.69 12.69 12.04 100 6,200 -0.1
09/06/2022
12.69
 93,400 12.71 13.12 12.54 100 5,500 -0.1
08/06/2022
12.71
 259,400 11.89 12.71 12.07 1,500 2,700 -0.0
07/06/2022
11.89
 202,800 12.60 12.60 11.72 0 0 0
06/06/2022
12.60
 186,900 12.74 13.07 12.54 0 16,400 -0.4
03/06/2022
12.74
 118,500 12.83 12.89 12.45 0 7,500 -0.2
02/06/2022
12.83
 156,700 13.01 13.42 12.71 0 16,200 -0.4
01/06/2022
13.01
 219,500 13.24 13.33 12.71 0 11,400 -0.3
31/05/2022
13.24
 241,100 13.33 13.48 13.07 100 20,300 -0.5
30/05/2022
13.33
 140,600 13.33 13.65 13.04 900 2,000 -0.0
27/05/2022
13.33
 242,900 13.07 13.71 13.10 1,000 7,900 -0.2
26/05/2022
13.07
 480,300 12.22 13.07 12.30 0 100 -0.0
25/05/2022
12.22
 187,500 11.78 12.30 11.78 0 2,600 -0.1
24/05/2022
11.78
 147,900 11.72 11.78 11.02 300 7,200 -0.1
23/05/2022
11.72
 176,000 12.45 12.71 11.60 0 17,400 -0.3
20/05/2022
12.45
 239,400 12.25 12.89 12.07 1,000 18,900 -0.4
19/05/2022
12.25
 187,900 12.30 12.30 11.84 22,000 1,100 0.4
18/05/2022
12.30
 202,000 12.28 12.77 12.30 55,400 22,500 0.7
17/05/2022
12.28
 272,300 11.48 12.28 10.96 12,400 0 0.3
16/05/2022
11.48
 299,700 11.25 12.01 11.13 23,400 100 0.5
13/05/2022
11.25
 282,100 12.07 12.07 11.25 18,900 100 0.4
12/05/2022
12.07
 325,500 12.98 12.98 12.07 44,200 9,600 0.8
11/05/2022
12.98
 181,700 13.36 13.39 12.92 6,400 10,000 -0.1
10/05/2022
13.36
 428,000 12.89 13.36 12.04 246,500 2,100 5.6
09/05/2022
12.89
 602,500 13.86 13.86 12.89 52,900 5,700 1.0
06/05/2022
13.86
 341,900 14.88 14.88 13.86 6,300 5,700 0.0
05/05/2022
14.88
 188,800 14.94 15.12 14.38 11,900 23,200 -0.3
04/05/2022
14.94
 293,900 15.44 15.47 14.94 1,800 78,300 -2.0
29/04/2022
15.44
 157,800 15.35 15.59 15.06 16,200 2,400 0.4
28/04/2022
15.35
 163,400 15.00 15.47 15.00 31,000 6,200 0.6
27/04/2022
15.00
 308,600 14.97 15.00 14.59 26,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |