CTCP Chứng khoán Rồng Việt (vds)

19.60
-0.05
(-0.25%)
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
(2024-10-14) 		-1.95 -9.05% 29,555,800 -271,698 -5.5
19.50
21.55
19.60
2 tháng
(2024-09-13) 		-0.90 -4.39% 74,678,800 -727,942 -15.8
19.50
22.80
19.60
3 tháng
(2024-08-14) 		-0.20 -1.01% 104,217,600 -845,104 -18.4
19.30
22.80
19.60
6 tháng
(2024-05-16) 		1.26 6.87% 226,283,900 298,393 8.7
18.34
24.22
19.60
12 tháng
(2023-11-20) 		5.83 42.37% 363,396,300 -525,087 -19.5
13.77
24.22
19.60
24 tháng
(2022-11-23) 		13.32 212.20% 543,842,300 -1,146,695 -28.2
6.23
24.22
19.60
36 tháng
(2021-11-29) 		-2.61 -11.74% 658,903,700 -222,277 6.2
6.23
25.02
19.60
60 tháng
(2019-12-09) 		16.18 473.32% 896,364,070 287,443 18.0
3.06
25.02
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
19.92
 160,200 19.54 20.27 19.54 0 12,700 -0.4
19/01/2022
19.54
 187,900 19.04 19.57 19.10 23,000 14,100 0.3
18/01/2022
19.04
 470,300 19.92 19.92 18.63 24,400 0 0.8
17/01/2022
19.92
 381,900 20.21 20.42 19.92 0 37,000 -1.2
14/01/2022
20.21
 289,600 20.42 20.48 20.21 0 13,300 -0.5
13/01/2022
20.42
 383,800 20.57 20.65 20.33 500 18,500 -0.6
12/01/2022
20.57
 605,800 20.10 20.65 19.86 23,700 700 0.8
11/01/2022
20.10
 432,800 20.27 20.74 20.10 24,500 17,500 0.2
10/01/2022
20.27
 937,500 21.50 21.68 20.27 3,500 26,200 -0.8
07/01/2022
21.50
 622,800 21.65 21.97 21.27 67,800 3,400 2.4
06/01/2022
21.65
 660,700 21.86 21.91 21.62 200 3,000 -0.1
05/01/2022
21.86
 1,094,200 21.86 22.27 21.68 1,000 300 0.0
04/01/2022
21.86
 1,227,300 20.65 21.86 20.57 40,400 1,700 1.4
31/12/2021
20.65
 374,600 20.86 21.09 20.51 2,000 22,700 -0.7
30/12/2021
20.86
 767,200 20.01 21.09 19.98 30,200 2,100 1.0
29/12/2021
20.01
 456,100 19.57 20.16 19.57 31,800 700 1.1
28/12/2021
19.57
 554,200 19.57 19.69 19.34 4,300 35,500 -1.0
27/12/2021
19.57
 235,500 19.60 19.89 19.45 0 50,000 -1.7
24/12/2021
19.60
 416,000 19.31 19.60 19.16 7,800 84,000 -2.5
23/12/2021
19.31
 894,000 19.80 19.80 18.75 76,300 24,100 1.7
22/12/2021
19.80
 492,500 20.10 20.45 19.78 700 19,300 -0.6
21/12/2021
20.10
 418,700 20.62 20.77 20.07 0 36,900 -1.3
20/12/2021
20.62
 703,200 20.33 21.04 20.21 5,600 300 0.2
17/12/2021
20.33
 641,100 19.83 20.36 19.60 400 15,600 -0.5
16/12/2021
19.83
 640,300 20.19 20.30 19.63 0 29,500 -1.0
15/12/2021
20.19
 318,500 20.42 20.51 20.16 0 11,300 -0.4
14/12/2021
20.42
 432,500 20.65 20.86 20.36 700 26,100 -0.9
13/12/2021
20.65
 528,600 20.51 20.74 20.45 6,100 0 0.2
10/12/2021
20.51
 467,200 20.80 20.80 20.24 3,600 35,300 -1.1
09/12/2021
20.80
 477,300 20.36 20.80 20.16 1,100 10,800 -0.3
08/12/2021
20.36
 320,000 20.10 20.39 20.10 300 0 0.0
07/12/2021
20.10
 465,300 19.51 20.27 19.51 22,400 4,400 0.6
06/12/2021
19.51
 813,100 20.19 20.80 18.98 42,100 4,600 1.3
03/12/2021
20.19
 1,510,200 21.68 21.83 20.19 300 55,100 -2.0
02/12/2021
21.68
 523,400 21.97 22.27 21.68 0 39,300 -1.5
01/12/2021
21.97
 819,800 21.97 22.06 21.56 200 33,600 -1.2
30/11/2021
21.97
 887,400 22.21 22.79 21.97 700 26,900 -1.0
29/11/2021
22.21
 933,300 22.47 22.47 21.71 1,800 1,100 0.0
26/11/2021
22.47
 1,040,200 23.20 23.44 22.38 3,100 20,800 -0.7
25/11/2021
23.20
 1,323,500 22.68 23.44 22.27 15,100 7,900 0.3
24/11/2021
22.68
 1,277,800 22.56 23.14 22.62 500 30,500 -1.2
23/11/2021
22.56
 827,500 21.68 22.56 21.45 31,900 17,600 0.5
22/11/2021
21.68
 1,729,100 22.27 22.56 21.39 36,800 2,800 1.3
19/11/2021
22.27
 2,460,800 23.85 24.26 22.21 16,600 74,700 -2.3
18/11/2021
23.85
 1,521,700 22.94 24.43 22.94 33,300 1,900 1.3
17/11/2021
22.94
 1,523,500 22.73 23.41 22.38 2,500 200 0.1
16/11/2021
22.73
 1,407,000 22.79 23.14 21.97 16,200 11,100 0.2
15/11/2021
22.79
 1,965,700 21.50 22.85 21.68 100,200 1,000 3.8
12/11/2021
21.50
 1,015,400 20.98 21.50 20.74 26,000 7,000 0.7
11/11/2021
20.98
 1,500,200 21.47 21.68 20.51 6,100 42,100 -1.3
10/11/2021
21.47
 1,046,600 21.68 22.15 21.39 1,000 44,700 -1.6
09/11/2021
21.68
 1,599,200 21.88 21.97 21.33 5,000 24,800 -0.7
08/11/2021
21.88
 1,710,800 21.59 22.09 21.45 78,900 0 3.0
05/11/2021
21.59
 1,296,500 21.21 22.27 21.24 31,800 200 1.2
04/11/2021
21.21
 2,132,100 20.04 21.42 20.07 56,400 6,900 1.7
03/11/2021
20.04
 1,959,300 20.60 20.95 19.75 19,100 31,500 -0.4
02/11/2021
20.60
 1,791,800 19.92 20.68 19.92 4,500 0 0.2
01/11/2021
19.92
 1,784,000 19.10 20.21 19.10 20,200 1,100 0.6
29/10/2021
19.10
 1,063,200 19.31 19.37 18.84 0 62,500 -2.0
28/10/2021
19.31
 966,500 19.31 19.92 19.25 200 85,000 -2.8
27/10/2021
19.31
 630,800 18.84 19.34 18.69 2,000 28,600 -0.9
26/10/2021
18.84
 1,068,100 18.46 18.84 17.70 18,700 100 0.6
25/10/2021
18.46
 2,156,700 19.63 19.63 18.46 1,200 37,300 -1.2
22/10/2021
19.63
 1,056,500 20.33 20.33 19.63 0 52,100 -1.8
21/10/2021
20.33
 1,495,800 20.42 20.57 19.69 5,600 50,100 -1.5
20/10/2021
20.42
 3,600,500 21.06 21.06 19.69 1,500 65,600 -2.2
19/10/2021
21.06
 967,600 21.09 21.56 20.80 0 3,100 -0.1
18/10/2021
21.09
 1,889,600 20.21 21.36 20.33 30,700 6,400 0.9
15/10/2021
20.21
 1,748,200 19.39 20.21 19.39 48,300 100 1.6
14/10/2021
19.39
 718,700 19.04 19.54 18.84 26,400 0 0.9
13/10/2021
19.04
 681,200 19.31 19.42 19.04 900 22,600 -0.7
12/10/2021
19.31
 598,100 19.63 19.66 19.25 0 34,100 -1.1
11/10/2021
19.63
 809,900 19.54 19.92 19.54 5,000 4,500 -0.1
08/10/2021
19.54
 553,600 19.66 19.92 19.42 200 7,400 -0.2
07/10/2021
19.66
 935,900 19.31 19.86 19.28 32,900 800 1.1
06/10/2021
19.31
 850,500 19.19 19.63 19.07 0 16,200 -0.5
05/10/2021
19.19
 961,100 17.99 19.19 18.05 11,400 0 0.4
04/10/2021
17.99
 1,023,500 18.16 18.46 17.58 6,000 9,700 -0.1
01/10/2021
18.16
 680,000 18.63 18.84 18.16 0 32,500 -1.0
30/09/2021
18.63
 311,300 18.57 18.98 18.52 2,800 1,900 0.0
29/09/2021
18.57
 474,100 18.57 18.63 18.19 600 7,900 -0.2
28/09/2021
18.57
 758,900 18.34 18.57 17.87 21,700 2,000 0.6
27/09/2021
18.34
 1,562,800 19.39 19.39 18.22 4,100 41,700 -1.2
24/09/2021
19.39
 642,600 19.83 19.86 19.39 2,900 18,200 -0.5
23/09/2021
19.83
 888,300 19.95 20.27 19.83 0 26,000 -0.9
22/09/2021
19.95
 735,500 19.98 20.21 19.75 5,000 46,100 -1.4
21/09/2021
19.98
 961,600 20.07 20.07 19.51 1,800 6,300 -0.2
20/09/2021
20.07
 1,482,600 19.75 20.57 19.72 21,000 21,300 -0.0
17/09/2021
19.75
 1,545,100 18.75 19.80 18.63 63,800 2,500 2.1
16/09/2021
18.75
 650,600 18.87 19.16 18.66 4,700 12,800 -0.3
15/09/2021
18.87
 1,381,500 18.81 18.98 18.25 10,100 6,100 0.1
14/09/2021
18.81
 885,300 18.98 19.22 18.75 0 29,200 -0.9
13/09/2021
18.98
 1,011,400 19.34 19.57 18.87 9,000 68,100 -1.9
10/09/2021
19.34
 978,800 19.28 19.75 19.28 9,300 0 0.3
09/09/2021
19.28
 995,500 18.81 19.34 18.75 72,700 0 2.4
08/09/2021
18.81
 1,489,300 19.19 19.45 18.46 0 67,200 -2.2
07/09/2021
19.19
 1,398,300 19.42 19.63 19.10 3,000 32,400 -1.0
06/09/2021
19.42
 1,500,800 18.72 19.98 18.98 199,100 166,800 1.1
01/09/2021
18.72
 1,501,500 18.19 18.72 18.05 59,700 200 1.9
31/08/2021
18.19
 1,802,100 18.16 18.72 18.16 0 19,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |