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)
28/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
27/04/2020
3.44
 30 3.44 3.44 3.44 0 0 0
24/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
23/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
22/04/2020
3.44
 2,000 3.55 3.55 3.44 0 0 0
21/04/2020
3.55
 20,000 3.44 3.55 3.22 0 0 0
20/04/2020
3.44
 16,390 3.44 3.44 3.28 0 0 0
17/04/2020
3.44
 2,000 3.44 3.44 3.28 0 0 0
16/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
15/04/2020
3.44
 2,060 3.44 3.44 3.20 0 0 0
14/04/2020
3.44
 6,600 3.47 3.47 3.31 0 0 0
13/04/2020
3.47
 230 3.44 3.47 3.47 0 0 0
10/04/2020
3.44
 1,020 3.50 3.50 3.44 0 0 0
09/04/2020
3.50
 110 3.44 3.50 3.48 0 0 0
08/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
07/04/2020
3.44
 0 3.44 3.44 3.44 0 0 0
06/04/2020
3.44
 80 3.44 3.50 3.44 0 0 0
03/04/2020
3.44
 3,560 3.54 3.54 3.30 0 0 0
01/04/2020
3.54
 40 3.42 3.54 3.54 0 0 0
31/03/2020
3.42
 130 3.42 3.42 3.28 0 0 0
30/03/2020
3.42
 3,200 3.44 3.44 3.21 0 0 0
27/03/2020
3.44
 1,000 3.44 3.44 3.44 0 0 0
26/03/2020
3.44
 180 3.67 3.67 3.44 0 0 0
25/03/2020
3.67
 50 3.44 3.67 3.44 0 0 0
24/03/2020
3.44
 400 3.44 3.44 3.20 0 0 0
23/03/2020
3.44
 39,650 3.50 3.50 3.26 0 0 0
20/03/2020
3.50
 2,470 3.31 3.50 3.28 0 0 0
19/03/2020
3.31
 20,610 3.55 3.55 3.31 0 80 -0.0
18/03/2020
3.55
 0 3.55 3.55 3.55 0 0 0
17/03/2020
3.55
 40,850 3.55 3.80 3.31 0 0 0
16/03/2020
3.55
 10 3.55 3.55 3.55 0 0 0
13/03/2020
3.55
 12,270 3.50 3.55 3.26 0 130 -0.0
12/03/2020
3.50
 4,250 3.61 3.61 3.36 0 230 -0.0
11/03/2020
3.61
 5,010 3.83 4.09 3.61 0 0 0
10/03/2020
3.83
 170 3.78 3.83 3.52 0 60 -0.0
09/03/2020
3.78
 0 3.78 3.78 3.78 0 0 0
06/03/2020
3.78
 10 3.85 3.85 3.78 0 0 0
05/03/2020
3.85
 220 3.88 3.88 3.62 0 0 0
04/03/2020
3.88
 20 3.66 3.91 3.88 0 0 0
03/03/2020
3.66
 1,090 3.93 3.93 3.66 10 0 0
02/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
28/02/2020
3.93
 0 3.93 3.93 3.93 0 0 0
27/02/2020
3.93
 0 3.93 3.93 3.93 0 0 0
26/02/2020
3.93
 10 3.74 3.93 3.93 0 0 0
25/02/2020
3.74
 230 4.02 4.02 3.74 0 50 -0.0
24/02/2020
4.02
 10 3.83 4.02 4.02 0 0 0
21/02/2020
3.83
 0 3.83 3.83 3.83 0 0 0
20/02/2020
3.83
 20,110 3.93 3.93 3.66 0 100 -0.0
19/02/2020
3.93
 0 3.93 3.93 3.93 0 0 0
18/02/2020
3.93
 3,010 3.93 3.93 3.66 0 2,000 -0.0
17/02/2020
3.93
 0 3.93 3.93 3.93 0 0 0
14/02/2020
3.93
 2,100 4.04 4.04 3.93 0 0 0
13/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
12/02/2020
4.04
 10 3.93 4.04 4.04 0 0 0
11/02/2020
3.93
 950 3.93 3.93 3.66 0 0 0
10/02/2020
3.93
 190 4.10 4.10 3.81 0 0 0
07/02/2020
4.10
 10 4.08 4.10 4.10 0 0 0
06/02/2020
4.08
 50 4.09 4.09 4.04 50 0 0.0
05/02/2020
4.09
 0 4.09 4.09 4.09 0 0 0
04/02/2020
4.09
 5,010 4.09 4.09 3.82 0 0 0
03/02/2020
4.09
 0 4.09 4.09 4.09 0 0 0
31/01/2020
4.09
 0 4.09 4.09 4.09 0 0 0
30/01/2020
4.09
 4,730 4.09 4.10 4.09 10 0 0.0
22/01/2020
4.09
 3,090 3.83 4.09 3.77 0 0 0
21/01/2020
3.83
 20 4.04 4.04 3.83 0 0 0
20/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
17/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
16/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
15/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
14/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
13/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
10/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
09/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
08/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
07/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
06/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
03/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
02/01/2020
4.04
 60 4.07 4.07 4.04 0 0 0
31/12/2019
4.07
 10 3.99 4.07 4.07 0 0 0
30/12/2019
3.99
 1,270 3.83 4.09 3.56 0 550 -0.0
27/12/2019
3.83
 9,000 3.68 3.83 3.83 0 0 0
26/12/2019
3.68
 1,720 3.44 3.68 3.66 0 0 0
25/12/2019
3.44
 260 3.61 3.61 3.44 0 0 0
24/12/2019
3.61
 550 3.88 3.88 3.61 0 550 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 3%
23/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
20/12/2019
3.88
 1,540 3.78 3.93 3.67 310 0 0.0
19/12/2019
3.78
 20 3.57 3.78 3.41 10 0 0.0
18/12/2019
3.57
 12,100 3.83 3.83 3.57 10,000 0 0.1
17/12/2019
3.83
 300 4.03 4.03 3.83 0 0 0
16/12/2019
4.03
 80 4.03 4.03 3.76 60 0 0.0
13/12/2019
4.03
 1,200 4.04 4.04 4.03 0 0 0
12/12/2019
4.04
 10 3.78 4.04 4.04 0 0 0
11/12/2019
3.78
 100 3.62 3.78 3.41 0 0 0
10/12/2019
3.62
 10 3.42 3.62 3.62 0 0 0
09/12/2019
3.42
 5,000 3.67 3.67 3.42 0 0 0
06/12/2019
3.67
 0 3.67 3.67 3.67 0 0 0
05/12/2019
3.67
 230 3.88 3.88 3.67 0 0 0
04/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
03/12/2019
3.88
 860 4.14 4.14 3.85 0 0 0
02/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |