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)
18/09/2020
3.57
 5,130 3.58 3.82 3.57 0 0 0
17/09/2020
3.58
 3,600 3.66 3.88 3.56 0 0 0
16/09/2020
3.66
 380 3.88 4.15 3.66 0 0 0
15/09/2020
3.88
 2,230 3.86 3.88 3.85 0 0 0
14/09/2020
3.86
 2,040 3.83 3.88 3.83 0 0 0
11/09/2020
3.83
 1,220 3.61 3.83 3.62 0 0 0
10/09/2020
3.61
 5,230 3.58 3.83 3.61 0 0 0
09/09/2020
3.58
 20 3.83 3.83 3.58 0 0 0
08/09/2020
3.83
 19,630 3.83 3.93 3.56 0 0 0
07/09/2020
3.83
 7,030 3.83 3.99 3.83 10 0 0.0
04/09/2020
3.83
 4,280 3.83 4.09 3.56 0 0 0
03/09/2020
3.83
 23,940 4.09 4.09 3.81 0 0 0
01/09/2020
4.09
 8,170 3.85 4.10 3.87 10 0 0.0
31/08/2020
3.85
 13,130 3.60 3.85 3.85 0 0 0
28/08/2020
3.60
 37,660 3.37 3.60 3.60 0 0 0
27/08/2020
3.37
 14,780 3.15 3.37 3.36 0 0 0
26/08/2020
3.15
 1,100 3.33 3.33 3.15 0 0 0
25/08/2020
3.33
 2,070 3.28 3.36 3.18 20 0 0.0
24/08/2020
3.28
 12,990 3.15 3.28 3.15 0 0 0
21/08/2020
3.15
 50 3.18 3.27 3.14 10 0 0
20/08/2020
3.18
 1,680 3.18 3.18 3.11 0 1,180 -0.0
19/08/2020
3.18
 5,950 3.18 3.18 3.18 0 0 0
18/08/2020
3.18
 1,270 3.31 3.31 3.18 0 0 0
17/08/2020
3.31
 730 3.28 3.31 3.11 10 0 0.0
14/08/2020
3.28
 0 3.28 3.28 3.28 0 0 0
13/08/2020
3.28
 150 3.33 3.33 3.28 0 0 0
12/08/2020
3.33
 1,050 3.33 3.33 3.17 0 0 0
11/08/2020
3.33
 10 3.33 3.33 3.33 0 0 0
10/08/2020
3.33
 0 3.33 3.33 3.33 0 0 0
07/08/2020
3.33
 110 3.18 3.33 3.16 0 0 0
06/08/2020
3.18
 0 3.18 3.18 3.18 0 0 0
05/08/2020
3.18
 3,540 3.39 3.39 3.17 0 0 0
04/08/2020
3.39
 30 3.28 3.39 3.39 10 0 0.0
03/08/2020
3.28
 10 3.07 3.28 3.28 10 0 0
31/07/2020
3.07
 2,110 3.25 3.25 3.07 0 0 0
30/07/2020
3.25
 100 3.28 3.28 3.25 0 0 0
29/07/2020
3.28
 0 3.28 3.28 3.28 0 0 0
28/07/2020
3.28
 7,430 3.39 3.39 3.28 0 0 0
27/07/2020
3.39
 18,770 3.19 3.40 2.97 0 0 0
24/07/2020
3.19
 4,000 3.39 3.39 3.19 0 0 0
23/07/2020
3.39
 20 3.44 3.44 3.39 0 0 0
22/07/2020
3.44
 150 3.44 3.44 3.28 0 0 0
21/07/2020
3.44
 5,510 3.42 3.52 3.44 0 0 0
20/07/2020
3.42
 4,010 3.44 3.44 3.23 0 0 0
17/07/2020
3.44
 0 3.44 3.44 3.44 0 0 0
16/07/2020
3.44
 20 3.33 3.44 3.19 10 0 0.0
15/07/2020
3.33
 1,370 3.49 3.49 3.33 0 0 0
14/07/2020
3.49
 1,770 3.33 3.49 3.18 0 0 0
13/07/2020
3.33
 20 3.37 3.37 3.23 10 0 0.0
10/07/2020
3.37
 8,510 3.35 3.39 3.36 0 7,530 -0.0
09/07/2020
3.35
 7,090 3.33 3.35 3.19 20 0 0.0
08/07/2020
3.33
 4,140 3.33 3.36 3.14 20 0 0.0
07/07/2020
3.33
 140 3.33 3.33 3.33 10 0 0.0
06/07/2020
3.33
 32,330 3.14 3.36 3.28 10 0 0
03/07/2020
3.14
 4,330 3.27 3.28 3.10 0 0 0
02/07/2020
3.27
 2,110 3.27 3.27 3.27 0 0 0
01/07/2020
3.27
 0 3.27 3.27 3.27 0 0 0
30/06/2020
3.27
 2,010 3.28 3.28 3.27 0 0 0
29/06/2020
3.28
 3,050 3.28 3.28 3.11 0 0 0
26/06/2020
3.28
 4,880 3.28 3.33 3.28 0 0 0
25/06/2020
3.28
 11,200 3.39 3.39 3.17 0 0 0
24/06/2020
3.39
 8,750 3.27 3.48 3.31 0 0 0
23/06/2020
3.27
 22,460 3.06 3.27 3.17 0 0 0
22/06/2020
3.06
 23,720 3.22 3.22 3.03 0 0 0
19/06/2020
3.22
 7,430 3.28 3.28 3.11 0 0 0
18/06/2020
3.28
 3,960 3.27 3.30 3.05 0 0 0
17/06/2020
3.27
 8,120 3.20 3.28 3.03 0 0 0
16/06/2020
3.20
 160 3.30 3.30 3.20 100 0 0.0
15/06/2020
3.30
 2,050 3.27 3.30 3.22 0 0 0
12/06/2020
3.27
 1,340 3.39 3.39 3.27 0 0 0
11/06/2020
3.39
 520 3.42 3.42 3.33 0 0 0
10/06/2020
3.42
 11,660 3.39 3.42 3.39 0 0 0
09/06/2020
3.39
 13,660 3.39 3.39 3.29 0 0 0
08/06/2020
3.39
 16,940 3.28 3.44 3.29 0 12,300 -0.1
05/06/2020
3.28
 10,320 3.39 3.44 3.28 0 0 0
04/06/2020
3.39
 35,550 3.28 3.39 3.28 0 0 0
03/06/2020
3.28
 1,420 3.36 3.36 3.28 0 0 0
02/06/2020
3.36
 7,870 3.38 3.38 3.22 0 0 0
01/06/2020
3.38
 2,680 3.28 3.38 3.28 0 0 0
29/05/2020
3.28
 1,700 3.39 3.39 3.19 0 0 0
28/05/2020
3.39
 0 3.39 3.39 3.39 0 0 0
27/05/2020
3.39
 10 3.23 3.39 3.39 0 0 0
26/05/2020
3.23
 3,750 3.38 3.38 3.22 0 0 0
25/05/2020
3.38
 15,040 3.22 3.38 3.13 0 0 0
22/05/2020
3.22
 1,710 3.44 3.44 3.22 0 0 0
21/05/2020
3.44
 90 3.28 3.51 3.44 0 0 0
20/05/2020
3.28
 1,730 3.28 3.28 3.28 0 0 0
19/05/2020
3.28
 3,690 3.28 3.28 3.28 0 0 0
18/05/2020
3.28
 1,580 3.46 3.46 3.26 0 0 0
15/05/2020
3.46
 80 3.24 3.46 3.45 0 0 0
14/05/2020
3.24
 1,660 3.23 3.45 3.24 0 1,580 -0.0
13/05/2020
3.23
 2,810 3.38 3.38 3.23 100 0 0.0
12/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
11/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
08/05/2020
3.38
 510 3.39 3.39 3.38 0 0 0
07/05/2020
3.39
 60 3.21 3.42 3.39 0 0 0
06/05/2020
3.21
 0 3.21 3.21 3.21 0 0 0
05/05/2020
3.21
 0 3.21 3.21 3.21 0 0 0
04/05/2020
3.21
 3,340 3.44 3.44 3.21 0 0 0
29/04/2020
3.44
 1,000 3.44 3.44 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |