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)
29/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
28/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
27/11/2019
4.14
 10 3.98 4.14 4.14 0 0 0
26/11/2019
3.98
 14,510 4.03 4.19 3.98 0 0 0
25/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
22/11/2019
4.03
 40 4.03 4.03 3.75 0 0 0
21/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
20/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
19/11/2019
4.03
 20 3.93 4.04 4.03 0 0 0
18/11/2019
3.93
 10 3.72 3.93 3.93 10 0 0
15/11/2019
3.72
 1,100 3.52 3.73 3.52 10 0 0.0
14/11/2019
3.52
 20 3.62 3.83 3.52 0 0 0
13/11/2019
3.62
 100 3.58 3.62 3.62 0 0 0
12/11/2019
3.58
 1,550 3.71 3.91 3.51 560 0 0.0
11/11/2019
3.71
 6,030 3.98 3.98 3.71 0 0 0
08/11/2019
3.98
 10 3.93 3.98 3.98 0 0 0
07/11/2019
3.93
 1,150 3.93 3.93 3.93 0 0 0
06/11/2019
3.93
 1,920 4.09 4.09 3.93 0 0 0
05/11/2019
4.09
 1,320 4.16 4.16 3.93 70 0 0.0
04/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
01/11/2019
4.16
 60 4.16 4.16 4.16 0 0 0
31/10/2019
4.16
 10 4.18 4.18 4.16 0 0 0
30/10/2019
4.18
 730 4.14 4.19 3.94 0 0 0
29/10/2019
4.14
 4,140 4.19 4.19 3.94 0 0 0
28/10/2019
4.19
 510 4.19 4.19 4.19 0 0 0
25/10/2019
4.19
 10 4.04 4.19 4.19 0 0 0
24/10/2019
4.04
 480 4.09 4.09 3.93 0 0 0
23/10/2019
4.09
 90 4.14 4.14 4.09 0 0 0
22/10/2019
4.14
 360 4.18 4.18 4.06 300 0 0.0
21/10/2019
4.18
 0 4.18 4.18 4.18 0 0 0
18/10/2019
4.18
 320 4.19 4.19 3.91 0 0 0
17/10/2019
4.19
 0 4.19 4.19 4.19 0 0 0
16/10/2019
4.19
 310 4.30 4.30 4.14 300 0 0.0
15/10/2019
4.30
 1,620 4.19 4.30 4.14 0 0 0
14/10/2019
4.19
 4,300 4.30 4.30 4.01 0 0 0
11/10/2019
4.30
 410 4.35 4.35 4.25 400 0 0.0
10/10/2019
4.35
 10 4.35 4.35 4.35 0 0 0
09/10/2019
4.35
 60 4.25 4.35 4.35 0 0 0
08/10/2019
4.25
 1,430 3.97 4.25 4.25 0 0 0
07/10/2019
3.97
 75,000 4.25 4.25 3.97 0 0 0
04/10/2019
4.25
 1,160 4.25 4.35 4.25 1,160 0 0.0
03/10/2019
4.25
 210 4.25 4.25 4.25 210 160 0.0
02/10/2019
4.25
 76,950 4.40 4.40 4.25 0 0 0
01/10/2019
4.40
 4,130 4.40 4.40 4.30 4,130 0 0.0
30/09/2019
4.40
 3,090 4.40 4.40 4.35 2,560 0 0.0
27/09/2019
4.40
 1,500 4.40 4.40 4.40 1,500 0 0.0
26/09/2019
4.40
 2,050 4.40 4.40 4.30 0 0 0
25/09/2019
4.40
 16,690 4.30 4.40 4.30 0 10 -0.0
24/09/2019
4.30
 1,440 4.30 4.33 4.30 930 0 0.0
23/09/2019
4.30
 400 4.30 4.30 4.30 0 0 0
20/09/2019
4.30
 2,510 4.35 4.35 4.19 500 0 0.0
19/09/2019
4.35
 41,350 4.18 4.35 4.18 1,240 0 0.0
18/09/2019
4.18
 9,480 4.18 4.19 4.17 2,080 0 0.0
17/09/2019
4.18
 19,810 4.19 4.19 3.94 300 0 0.0
16/09/2019
4.19
 2,510 3.93 4.19 3.93 0 0 0
13/09/2019
3.93
 1,650 4.19 4.19 3.93 120 0 0.0
12/09/2019
4.19
 60 4.19 4.19 3.91 0 0 0
11/09/2019
4.19
 1,170 4.25 4.25 4.02 0 1,160 -0.0
10/09/2019
4.25
 210 4.30 4.30 4.25 200 0 0.0
09/09/2019
4.30
 12,300 4.30 4.30 4.00 0 0 0
06/09/2019
4.30
 710 4.30 4.40 4.19 590 0 0.0
05/09/2019
4.30
 5,510 4.38 4.67 4.30 500 0 0.0
04/09/2019
4.38
 1,930 4.40 4.46 4.10 300 0 0.0
03/09/2019
4.40
 2,550 4.19 4.40 3.91 200 0 0.0
30/08/2019
4.19
 29,630 4.25 4.25 4.19 27,540 0 0.2
29/08/2019
4.25
 820 4.25 4.25 4.24 0 0 0
28/08/2019
4.25
 9,490 4.14 4.30 4.19 2,000 0 0.0
27/08/2019
4.14
 9,200 4.12 4.14 4.12 0 0 0
26/08/2019
4.12
 4,680 3.98 4.18 3.79 0 2,000 -0.0
23/08/2019
3.98
 2,000 4.18 4.18 3.98 0 0 0
22/08/2019
4.18
 2,160 4.18 4.18 4.01 0 0 0
21/08/2019
4.18
 4,500 4.18 4.43 4.18 0 0 0
20/08/2019
4.18
 10,880 3.93 4.18 3.93 0 0 0
19/08/2019
3.93
 9,060 3.92 3.93 3.75 0 0 0
16/08/2019
3.92
 30,950 3.93 3.93 3.73 0 0 0
15/08/2019
3.93
 3,200 4.01 4.01 3.83 0 0 0
14/08/2019
4.01
 10,030 3.77 4.01 3.72 0 0 0
13/08/2019
3.77
 31,670 3.93 3.93 3.77 0 0 0
12/08/2019
3.93
 39,490 3.93 3.93 3.93 10 0 0
09/08/2019
3.93
 24,000 3.93 3.93 3.93 0 0 0
08/08/2019
3.93
 26,190 3.93 4.17 3.93 0 0 0
07/08/2019
3.93
 30,040 3.93 3.93 3.67 0 0 0
06/08/2019
3.93
 7,000 3.93 3.93 3.93 0 0 0
05/08/2019
3.93
 8,780 3.98 3.98 3.83 0 2,330 -0.0
02/08/2019
3.98
 9,610 3.93 3.98 3.93 0 0 0
01/08/2019
3.93
 5,950 3.93 3.93 3.93 0 0 0
31/07/2019
3.93
 8,000 3.93 3.93 3.93 0 0 0
30/07/2019
3.93
 18,890 3.93 3.93 3.93 0 0 0
29/07/2019
3.93
 11,110 3.93 3.93 3.88 0 0 0
26/07/2019
3.93
 15,000 3.93 3.93 3.93 0 0 0
25/07/2019
3.93
 6,250 3.93 3.93 3.93 0 0 0
24/07/2019
3.93
 18,900 3.98 3.98 3.71 0 0 0
23/07/2019
3.98
 15,640 3.93 3.98 3.70 0 0 0
22/07/2019
3.93
 14,170 3.93 3.93 3.93 0 0 0
19/07/2019
3.93
 21,100 3.93 3.98 3.83 0 0 0
18/07/2019
3.93
 5,930 3.93 3.93 3.88 0 0 0
17/07/2019
3.93
 10 3.93 3.93 3.93 0 0 0
16/07/2019
3.93
 5,710 4.03 4.03 3.76 0 0 0
15/07/2019
4.03
 0 4.03 4.03 4.03 0 0 0
12/07/2019
4.03
 5,100 3.93 4.03 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |