CTCP Chứng khoán Rồng Việt (vds)

21
-0.15
(-0.71%)
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)
08/02/2021
6.31
 768,300 6.64 6.95 6.25 0 0 0
05/02/2021
6.64
 553,600 6.47 6.81 6.39 0 0 0
04/02/2021
6.47
 621,500 6.08 6.50 6.14 1,100 0 0.0
03/02/2021
6.08
 560,400 5.69 6.08 5.75 1,100 0 0.0
02/02/2021
5.69
 854,800 5.83 5.83 5.42 500 0 0.0
01/02/2021
5.83
 486,500 6.25 6.39 5.83 500 0 0.0
29/01/2021
6.25
 1,666,200 6.45 6.56 6.00 500 0 0.0
28/01/2021
6.45
 125,900 6.92 6.92 6.45 0 0 0
27/01/2021
6.92
 589,700 7.42 7.42 6.92 500 0 0.0
26/01/2021
7.42
 762,800 7.65 7.65 7.11 0 0 0
25/01/2021
7.65
 1,361,200 7.67 7.87 7.31 0 0 0
22/01/2021
7.67
 732,600 7.90 7.95 7.67 0 0 0
21/01/2021
7.90
 1,624,400 7.48 7.98 7.65 0 13,200 -0.2
20/01/2021
7.48
 1,745,400 7.39 7.81 6.89 0 600 -0.0
19/01/2021
7.39
 1,372,500 7.92 7.92 7.39 0 0 0
18/01/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/01/2021
7.92
 1,380,900 7.92 8.15 7.92 0 25,400 -0.4
15/01/2021
7.92
 1,513,400 7.87 8.03 7.90 0 0 0
14/01/2021
7.87
 1,791,700 7.46 7.87 7.40 13,400 19,000 -0.1
13/01/2021
7.46
 853,300 7.46 7.71 7.38 3,000 1,600 0.0
12/01/2021
7.46
 1,371,500 7.54 7.54 7.16 0 15,500 -0.2
11/01/2021
7.54
 2,350,200 8.03 8.03 7.49 3,600 10,000 -0.1
08/01/2021
8.03
 1,238,900 7.60 8.12 7.87 100 10,000 -0.1
07/01/2021
7.60
 1,470,500 7.10 7.60 7.49 34,300 136,000 -1.4
06/01/2021
7.10
 2,404,900 6.64 7.10 7.02 10,200 0 0.1
05/01/2021
6.64
 81,700 6.23 6.64 6.64 0 0 0
04/01/2021
6.23
 184,300 5.85 6.23 6.23 20,000 0 0.2
31/12/2020
5.85
 444,500 5.74 6.01 5.52 0 42,650 -0.4
30/12/2020
5.74
 148,310 5.90 5.90 5.55 0 42,080 0
29/12/2020
5.90
 87,510 6.07 6.15 5.85 0 0 0
28/12/2020
6.07
 912,050 5.77 6.15 5.90 52,650 0 0.6
25/12/2020
5.77
 400,280 5.41 5.77 5.46 138,080 0 1.4
24/12/2020
5.41
 10,130 5.52 5.52 5.27 0 0 0
23/12/2020
5.52
 48,480 5.63 5.63 5.33 0 0 0
22/12/2020
5.63
 23,620 5.57 5.79 5.52 0 0 0
21/12/2020
5.57
 87,920 5.46 5.74 5.30 3,030 0 0.0
18/12/2020
5.46
 32,080 5.14 5.46 4.92 2,570 0 0.0
17/12/2020
5.14
 19,730 5.46 5.46 5.08 0 1,230 -0.0
16/12/2020
5.46
 20,640 5.39 5.46 5.36 0 1,740 -0.0
15/12/2020
5.39
 40,390 5.38 5.63 5.30 5,000 11,790 -0.1
14/12/2020
5.38
 40,730 5.19 5.46 5.25 15,000 24,720 -0.1
11/12/2020
5.19
 4,240 5.25 5.43 5.14 0 0 0
10/12/2020
5.25
 17,980 5.25 5.41 5.14 10 0 0.0
09/12/2020
5.25
 9,230 5.25 5.36 5.25 0 0 0
08/12/2020
5.25
 9,030 5.46 5.46 5.25 10 0 0.0
07/12/2020
5.46
 6,720 5.46 5.52 5.25 10 0 0.0
04/12/2020
5.46
 33,220 5.25 5.57 5.36 200 12,000 -0.1
03/12/2020
5.25
 60,360 4.92 5.26 4.92 0 10,000 -0.1
02/12/2020
4.92
 11,880 4.63 4.96 4.32 0 0 0
01/12/2020
4.63
 1,850 4.43 4.63 4.43 0 0 0
30/11/2020
4.43
 150 4.27 4.43 4.43 0 50 -0.0
27/11/2020
4.27
 1,600 4.54 4.54 4.27 0 0 0
26/11/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/11/2020
4.54
 450 4.48 4.54 4.37 0 0 0
24/11/2020
4.48
 0 4.48 4.48 4.48 0 0 0
23/11/2020
4.48
 7,650 4.48 4.54 4.48 5,970 0 0.0
20/11/2020
4.48
 1,910 4.26 4.48 4.26 0 0 0
19/11/2020
4.26
 30 4.37 4.43 4.08 0 0 0
18/11/2020
4.37
 2,280 4.55 4.55 4.37 0 0 0
17/11/2020
4.55
 2,450 4.26 4.55 4.37 0 0 0
16/11/2020
4.26
 20,510 4.54 4.59 4.26 20,000 0 0.2
13/11/2020
4.54
 6,710 4.48 4.59 4.32 0 0 0
12/11/2020
4.48
 110 4.59 4.59 4.48 0 0 0
11/11/2020
4.59
 4,420 4.44 4.59 4.43 0 0 0
10/11/2020
4.44
 1,860 4.44 4.65 4.43 0 0 0
09/11/2020
4.44
 3,020 4.15 4.44 4.32 0 0 0
06/11/2020
4.15
 23,890 4.10 4.15 4.09 0 0 0
05/11/2020
4.10
 2,600 4.21 4.37 4.10 0 0 0
04/11/2020
4.21
 2,120 4.26 4.26 4.15 0 0 0
03/11/2020
4.26
 30 4.37 4.37 4.26 0 0 0
02/11/2020
4.37
 110 4.37 4.37 4.37 0 0 0
30/10/2020
4.37
 5,030 4.10 4.38 3.99 0 0 0
29/10/2020
4.10
 970 3.93 4.10 3.99 0 0 0
28/10/2020
3.93
 23,650 3.89 4.15 3.89 10 0 0.0
27/10/2020
3.89
 40 4.10 4.37 3.89 0 0 0
26/10/2020
4.10
 9,490 4.26 4.26 4.10 0 0 0
23/10/2020
4.26
 3,720 4.20 4.26 4.26 0 0 0
22/10/2020
4.20
 1,120 4.48 4.48 4.20 0 0 0
21/10/2020
4.48
 3,640 4.37 4.48 4.48 0 0 0
20/10/2020
4.37
 1,210 4.50 4.50 4.37 0 0 0
19/10/2020
4.50
 6,560 4.24 4.50 4.24 10 0 0.0
16/10/2020
4.24
 1,260 4.37 4.59 4.24 0 0 0
15/10/2020
4.37
 1,250 4.37 4.37 4.24 0 0 0
14/10/2020
4.37
 380 4.25 4.37 4.26 10 0 0
13/10/2020
4.25
 30 4.27 4.37 4.22 0 0 0
12/10/2020
4.27
 1,600 4.47 4.78 4.22 10 0 0.0
09/10/2020
4.47
 8,600 4.27 4.48 4.27 0 0 0
08/10/2020
4.27
 300 4.48 4.70 4.20 10 0 0
07/10/2020
4.48
 2,900 4.37 4.48 4.26 0 0 0
06/10/2020
4.37
 7,230 4.15 4.37 4.15 0 0 0
05/10/2020
4.15
 5,990 3.89 4.15 3.99 0 0 0
02/10/2020
3.89
 6,900 3.88 4.04 3.87 0 0 0
01/10/2020
3.88
 1,700 3.67 3.92 3.87 0 0 0
30/09/2020
3.67
 15,040 3.72 3.93 3.67 0 0 0
29/09/2020
3.72
 10,260 3.56 3.81 3.72 0 9,470 -0.1
28/09/2020
3.56
 620 3.77 3.77 3.56 10 20 -0
25/09/2020
3.77
 5,070 3.75 3.98 3.77 0 0 0
24/09/2020
3.75
 120 3.83 3.91 3.75 0 0 0
23/09/2020
3.83
 870 3.87 3.96 3.83 0 0 0
22/09/2020
3.87
 10,070 3.81 3.87 3.77 0 0 0
21/09/2020
3.81
 6,050 3.57 3.82 3.57 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |