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
(2024-08-21) 		-0.50 -2.33% 29,849,300 314,046 6.7
19.95
22.15
21
2 tháng
(2024-07-22) 		-0.25 -1.18% 67,804,000 1,586,046 31.1
18.95
22.15
21
3 tháng
(2024-06-24) 		0.05 0.24% 107,833,800 365,523 5.3
18.95
23.75
21
6 tháng
(2024-03-25) 		1.63 8.40% 216,222,100 -332,552 -4.1
16.28
24.22
21
12 tháng
(2023-09-26) 		7.28 53.04% 324,208,000 168,463 -1.6
11.57
24.22
21
24 tháng
(2022-10-03) 		11.58 123% 488,704,300 254,493 0.4
6.23
24.22
21
36 tháng
(2021-10-06) 		1.69 8.77% 647,025,500 921,973 30.0
6.23
25.02
21
60 tháng
(2019-10-17) 		16.81 400.63% 831,817,360 1,557,143 45.3
3.06
25.02
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2019
4.08
 63,980 4.08 4.09 4.07 0 0 0
23/04/2019
4.08
 63,840 4.09 4.09 4.08 0 0 0
22/04/2019
4.09
 54,400 4.09 4.09 4.06 0 0 0
19/04/2019
4.09
 92,170 4.05 4.09 4.03 0 0 0
18/04/2019
4.05
 82,960 4.05 4.09 4.01 0 0 0
17/04/2019
4.05
 94,620 3.98 4.05 3.97 0 21,590 -0.2
16/04/2019
3.98
 66,320 3.95 4.01 3.89 0 0 0
12/04/2019
3.95
 67,730 3.93 3.95 3.92 0 0 0
11/04/2019
3.93
 72,400 3.93 3.94 3.92 0 10,000 -0.1
10/04/2019
3.93
 57,380 3.94 3.94 3.91 0 0 0
09/04/2019
3.94
 105,270 3.94 3.96 3.93 0 27,150 -0.2
08/04/2019
3.94
 55,840 3.91 3.94 3.89 0 0 0
05/04/2019
3.91
 57,510 3.87 3.93 3.87 0 0 0
04/04/2019
3.87
 54,940 3.87 3.88 3.86 0 0 0
03/04/2019
3.87
 58,010 3.85 3.88 3.85 0 0 0
02/04/2019
3.85
 85,100 3.83 3.89 3.82 0 32,310 -0.2
01/04/2019
3.83
 70,550 3.93 3.93 3.83 0 0 0
29/03/2019
3.93
 57,130 4.03 4.03 3.91 0 18,450 -0.1
28/03/2019
4.03
 62,400 4.04 4.04 4.01 0 0 0
27/03/2019
4.04
 57,650 3.98 4.08 3.98 0 0 0
26/03/2019
3.98
 161,830 4.06 4.09 3.98 0 43,630 -0.3
25/03/2019
4.06
 58,780 4.04 4.09 3.98 0 0 0
22/03/2019
4.04
 72,950 4.01 4.05 3.99 0 0 0
21/03/2019
4.01
 84,510 4.01 4.04 4.01 0 0 0
20/03/2019
4.01
 57,490 4.04 4.04 3.99 0 0 0
19/03/2019
4.04
 298,890 4.04 4.09 4.03 0 0 0
18/03/2019
4.04
 20,840 4.01 4.04 3.93 0 0 0
15/03/2019
4.01
 24,750 4.04 4.04 3.98 0 0 0
14/03/2019
4.04
 24,310 4.04 4.07 3.97 0 0 0
13/03/2019
4.04
 68,220 3.97 4.04 3.96 0 0 0
12/03/2019
3.97
 42,090 3.99 4.03 3.96 0 0 0
11/03/2019
3.99
 59,560 3.98 4.03 3.92 0 9,460 -0.1
08/03/2019
3.98
 47,230 4.09 4.09 3.98 0 0 0
07/03/2019
4.09
 195,230 4.08 4.09 3.98 10 0 0
06/03/2019
4.08
 75,860 4.09 4.09 4.04 1,500 0 0.0
05/03/2019
4.09
 64,540 4.07 4.11 4.06 0 0 0
04/03/2019
4.07
 65,660 3.88 4.07 3.88 0 0 0
01/03/2019
3.88
 52,170 3.83 3.88 3.83 0 0 0
28/02/2019
3.83
 64,400 3.91 3.91 3.83 10 0 0
27/02/2019
3.91
 115,630 3.88 3.91 3.86 0 0 0
26/02/2019
3.88
 64,730 3.90 3.90 3.86 2,330 0 0.0
25/02/2019
3.90
 74,460 3.90 4.01 3.88 0 38,740 -0.3
22/02/2019
3.90
 58,500 3.90 3.90 3.87 0 0 0
21/02/2019
3.90
 45,860 3.90 3.94 3.90 0 0 0
20/02/2019
3.90
 51,380 3.90 3.90 3.88 0 0 0
19/02/2019
3.90
 53,320 3.91 3.95 3.83 0 0 0
18/02/2019
3.91
 134,730 3.91 4.04 3.91 0 86,280 -0.7

Chính sách bảo mật | Điều khoản sử dụng |