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)
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
11/07/2019
3.93
 2,080 3.76 3.98 3.76 50 0 0.0
10/07/2019
3.76
 5,010 4.04 4.04 3.76 10 0 0.0
09/07/2019
4.04
 5,010 4.04 4.04 3.76 0 0 0
08/07/2019
4.04
 10 4.03 4.04 4.04 0 0 0
05/07/2019
4.03
 30 4.04 4.04 4.03 0 0 0
04/07/2019
4.04
 90 4.05 4.05 4.04 50 0 0.0
03/07/2019
4.05
 450 4.05 4.09 4.05 0 0 0
02/07/2019
4.05
 700 4.04 4.06 4.04 0 0 0
01/07/2019
4.04
 50 4.04 4.04 4.03 0 0 0
28/06/2019
4.04
 11,540 4.04 4.04 4.03 0 0 0
27/06/2019
4.04
 330 4.04 4.04 4.04 0 0 0
26/06/2019
4.04
 13,130 3.93 4.09 3.93 0 0 0
25/06/2019
3.93
 3,090 3.88 3.93 3.83 0 0 0
24/06/2019
3.88
 8,050 3.65 3.88 3.65 0 0 0
21/06/2019
3.65
 19,720 3.87 3.87 3.65 10 0 0.0
20/06/2019
3.87
 44,280 3.88 3.88 3.86 0 0 0
19/06/2019
3.88
 46,610 3.90 3.90 3.87 0 0 0
18/06/2019
3.90
 43,320 3.90 3.90 3.89 0 0 0
17/06/2019
3.90
 41,760 3.90 3.91 3.90 0 0 0
14/06/2019
3.90
 42,930 3.90 3.91 3.90 10 0 0.0
13/06/2019
3.90
 42,300 3.91 3.91 3.90 0 0 0
12/06/2019
3.91
 45,270 3.91 3.91 3.90 0 0 0
11/06/2019
3.91
 41,320 3.91 3.91 3.90 0 0 0
10/06/2019
3.91
 42,130 3.91 3.93 3.91 0 0 0
07/06/2019
3.91
 42,830 3.91 3.92 3.90 0 0 0
06/06/2019
3.91
 44,130 3.92 3.92 3.90 0 0 0
05/06/2019
3.92
 44,210 3.90 3.92 3.90 0 1,500 -0.0
04/06/2019
3.90
 44,860 3.89 3.91 3.89 0 0 0
03/06/2019
3.89
 43,330 3.92 3.92 3.86 0 0 0
31/05/2019
3.92
 44,050 3.92 3.92 3.91 0 0 0
30/05/2019
3.92
 47,850 3.93 3.93 3.91 0 0 0
29/05/2019
3.93
 55,590 3.93 3.94 3.92 0 0 0
28/05/2019
3.93
 53,430 3.98 3.98 3.93 0 0 0
27/05/2019
3.98
 43,420 3.98 3.98 3.95 0 0 0
24/05/2019
3.98
 47,950 4.04 4.04 3.88 0 0 0
23/05/2019
4.04
 48,150 4.05 4.06 4.04 0 0 0
22/05/2019
4.05
 51,990 4.06 4.06 4.04 0 0 0
21/05/2019
4.06
 51,490 4.06 4.08 4.06 0 0 0
20/05/2019
4.06
 59,190 4.06 4.08 4.06 0 0 0
17/05/2019
4.06
 41,460 4.05 4.07 4.05 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
16/05/2019
4.05
 41,630 3.96 4.07 4.04 0 0 0
15/05/2019
3.96
 63,430 3.98 3.98 3.96 0 0 0
14/05/2019
3.98
 63,040 3.97 3.98 3.96 0 0 0
13/05/2019
3.97
 63,140 3.99 4.01 3.97 0 0 0
10/05/2019
3.99
 67,240 4.01 4.03 3.98 0 0 0
09/05/2019
4.01
 52,900 4.03 4.03 4.00 0 0 0
08/05/2019
4.03
 48,840 4.04 4.04 4.01 0 0 0
07/05/2019
4.04
 52,060 4.04 4.04 4.03 0 0 0
06/05/2019
4.04
 56,320 4.06 4.06 4.02 0 0 0
03/05/2019
4.06
 50,150 4.06 4.07 4.04 0 0 0
02/05/2019
4.06
 69,680 4.08 4.08 4.05 0 0 0
26/04/2019
4.08
 46,010 4.09 4.09 4.07 0 0 0
25/04/2019
4.09
 47,150 4.08 4.09 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |