CTCP Chứng khoán Rồng Việt (vds)

18.15
0.30
(1.68%)
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
(2024-10-28) 		-1.90 -9.48% 22,990,900 -73,162 -2.1
17.55
20.15
18.15
2 tháng
(2024-09-27) 		-3.70 -16.93% 68,918,900 -1,776,462 -38.5
17.55
22.80
18.15
3 tháng
(2024-08-28) 		-3.40 -15.78% 98,044,800 -910,662 -20.1
17.55
22.80
18.15
6 tháng
(2024-05-30) 		-4.27 -19.05% 214,554,600 -328,263 -8.4
17.55
24.22
18.15
12 tháng
(2023-12-04) 		3.08 20.46% 368,833,800 -992,348 -28.9
14.39
24.22
18.15
24 tháng
(2022-12-07) 		10.91 150.77% 550,726,200 -1,473,366 -33.2
6.32
24.22
18.15
36 tháng
(2021-12-13) 		-2.50 -12.12% 663,402,900 -147,438 8.5
6.23
25.02
18.15
60 tháng
(2019-12-23) 		14.27 367.77% 908,059,910 213,302 15.0
3.06
25.02
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |