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)
15/02/2019
3.91
 46,070 3.85 3.91 3.83 0 0 0
14/02/2019
3.85
 42,920 3.93 3.97 3.84 0 2,180 -0.0
13/02/2019
3.93
 55,370 3.88 3.93 3.88 0 0 0
12/02/2019
3.88
 54,500 3.72 3.88 3.66 0 0 0
11/02/2019
3.72
 34,430 3.68 3.72 3.68 0 0 0
01/02/2019
3.68
 17,900 3.58 3.73 3.52 0 0 0
31/01/2019
3.58
 73,540 3.80 3.80 3.58 0 67,280 -0.5
30/01/2019
3.80
 15,260 3.80 3.81 3.80 0 0 0
29/01/2019
3.80
 22,110 3.83 3.83 3.79 0 0 0
28/01/2019
3.83
 20,670 3.86 3.86 3.82 0 0 0
25/01/2019
3.86
 40,070 3.88 3.88 3.78 0 0 0
24/01/2019
3.88
 49,360 3.79 3.88 3.78 0 0 0
23/01/2019
3.79
 34,840 3.83 3.83 3.78 0 0 0
22/01/2019
3.83
 50,930 3.95 3.95 3.82 0 9,130 -0.1
21/01/2019
3.95
 48,100 3.96 3.96 3.94 0 3,910 -0.0
18/01/2019
3.96
 42,300 3.96 3.96 3.94 0 1,020 -0.0
17/01/2019
3.96
 42,260 3.96 3.96 3.92 0 2,320 -0.0
16/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
16/01/2019
3.96
 46,030 3.94 4.19 3.94 0 710 -0.0
15/01/2019
3.94
 203,770 3.94 3.94 3.92 0 2,320 -0.0
14/01/2019
3.94
 44,130 3.95 3.95 3.93 0 0 0
11/01/2019
3.95
 42,980 3.95 3.95 3.95 0 0 0
10/01/2019
3.95
 46,830 3.95 3.98 3.93 0 0 0
09/01/2019
3.95
 44,150 3.93 3.98 3.94 0 0 0
08/01/2019
3.93
 51,860 4.02 4.02 3.93 10 7,100 -0.1
07/01/2019
4.02
 45,530 4.02 4.08 4.02 0 0 0
04/01/2019
4.02
 48,200 3.97 4.02 3.93 0 0 0
03/01/2019
3.97
 39,390 3.98 4.00 3.96 0 0 0
02/01/2019
3.98
 43,400 4.02 4.02 3.97 0 0 0
28/12/2018
4.02
 49,810 4.02 4.02 3.98 0 0 0
27/12/2018
4.02
 50,480 3.98 4.02 3.98 0 0 0
26/12/2018
3.98
 51,440 3.98 3.98 3.97 0 0 0
25/12/2018
3.98
 67,340 3.99 3.99 3.93 0 0 0
24/12/2018
3.99
 70,380 3.98 4.02 3.98 500 0 0.0
21/12/2018
3.98
 66,190 3.98 3.99 3.95 0 0 0
20/12/2018
3.98
 76,960 4.10 4.10 3.98 0 0 0
19/12/2018
4.10
 74,520 4.14 4.15 4.08 0 0 0
18/12/2018
4.14
 61,170 4.17 4.17 4.12 0 0 0
17/12/2018
4.17
 60,230 4.17 4.17 4.13 300 0 0.0
14/12/2018
4.17
 89,340 4.22 4.25 4.17 0 0 0
13/12/2018
4.22
 82,840 4.20 4.25 4.20 0 0 0
12/12/2018
4.20
 81,310 4.13 4.21 4.13 0 0 0
11/12/2018
4.13
 80,920 4.13 4.17 4.08 0 0 0
10/12/2018
4.13
 66,000 4.21 4.21 4.13 0 0 0
07/12/2018
4.21
 80,090 4.15 4.22 4.15 0 0 0
06/12/2018
4.15
 57,330 4.16 4.20 4.05 400 0 0.0
05/12/2018
4.16
 66,560 4.17 4.20 4.13 860 0 0.0
04/12/2018
4.17
 115,560 4.25 4.27 4.17 0 0 0
03/12/2018
4.25
 82,120 4.19 4.29 4.19 0 0 0
30/11/2018
4.19
 60,270 4.22 4.22 4.13 0 0 0
29/11/2018
4.22
 60,820 4.22 4.27 4.20 2,000 0 0.0
28/11/2018
4.22
 60,450 4.22 4.27 4.19 3,100 0 0.0
27/11/2018
4.22
 67,790 4.23 4.27 4.17 1,350 0 0.0
26/11/2018
4.23
 70,240 4.32 4.32 4.22 1,100 0 0.0
23/11/2018
4.32
 75,760 4.44 4.44 4.27 0 0 0
22/11/2018
4.44
 71,500 4.41 4.46 4.42 0 0 0
21/11/2018
4.41
 66,280 4.50 4.50 4.41 0 0 0
20/11/2018
4.50
 73,880 4.50 4.51 4.49 0 0 0
19/11/2018
4.50
 108,200 4.47 4.56 4.46 0 0 0
16/11/2018
4.47
 76,440 4.52 4.56 4.46 0 0 0
15/11/2018
4.52
 69,230 4.54 4.57 4.52 200 0 0.0
14/11/2018
4.54
 70,170 4.56 4.60 4.53 0 0 0
13/11/2018
4.56
 64,050 4.61 4.61 4.56 0 0 0
12/11/2018
4.61
 57,780 4.61 4.61 4.56 0 0 0
09/11/2018
4.61
 70,030 4.64 4.64 4.60 0 0 0
08/11/2018
4.64
 85,340 4.61 4.65 4.61 0 0 0
07/11/2018
4.61
 63,320 4.59 4.64 4.58 0 0 0
06/11/2018
4.59
 64,620 4.56 4.61 4.56 300 0 0.0
05/11/2018
4.56
 66,110 4.58 4.60 4.56 0 0 0
02/11/2018
4.58
 88,810 4.56 4.61 4.56 0 0 0
01/11/2018
4.56
 63,140 4.63 4.65 4.56 300 0 0.0
31/10/2018
4.63
 80,260 4.54 4.65 4.53 0 4,150 -0.0
30/10/2018
4.54
 55,090 4.50 4.55 4.50 0 0 0
29/10/2018
4.50
 55,440 4.52 4.52 4.32 180 100 0.0
26/10/2018
4.52
 58,010 4.52 4.61 4.51 0 0 0
25/10/2018
4.52
 51,220 4.56 4.56 4.31 150 0 0.0
24/10/2018
4.56
 6,130 4.57 4.58 4.55 200 0 0.0
23/10/2018
4.57
 31,000 4.75 4.77 4.57 0 0 0
22/10/2018
4.75
 62,050 4.79 4.79 4.74 0 2,300 -0.0
19/10/2018
4.79
 47,930 4.87 4.87 4.77 300 0 0.0
18/10/2018
4.87
 71,780 4.87 4.89 4.80 300 0 0.0
17/10/2018
4.87
 92,460 4.79 4.89 4.79 0 0 0
16/10/2018
4.79
 51,890 4.70 4.80 4.70 0 0 0
15/10/2018
4.70
 57,380 4.80 4.82 4.70 0 0 0
12/10/2018
4.80
 62,970 4.71 4.80 4.69 1,000 0 0.0
11/10/2018
4.71
 80,870 4.99 4.99 4.65 0 0 0
10/10/2018
4.99
 105,310 4.99 5.04 4.89 0 0 0
09/10/2018
4.99
 105,100 5.01 5.06 4.99 0 0 0
08/10/2018
5.01
 103,460 5.06 5.06 4.89 0 0 0
05/10/2018
5.06
 102,290 5.08 5.08 5.01 0 0 0
04/10/2018
5.08
 115,110 4.89 5.08 4.92 0 0 0
03/10/2018
4.89
 78,670 4.99 4.99 4.89 0 0 0
02/10/2018
4.99
 92,480 5.01 5.04 4.89 0 0 0
01/10/2018
5.01
 85,760 4.99 5.20 4.99 0 5,100 -0.1
28/09/2018
4.99
 106,710 4.99 4.99 4.92 0 10,000 -0.1
27/09/2018
4.99
 108,550 4.99 5.01 4.94 200 1,000 -0.0
26/09/2018
4.99
 99,350 4.96 5.11 4.94 2,000 0 0.0
25/09/2018
4.96
 52,230 4.96 5.01 4.94 0 0 0
24/09/2018
4.96
 325,530 4.65 4.96 4.65 218,280 2,000 2.2
21/09/2018
4.65
 85,380 4.64 4.65 4.63 770 0 0.0
20/09/2018
4.64
 107,190 4.63 4.65 4.56 28,770 2,530 0.3

Chính sách bảo mật | Điều khoản sử dụng |