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) 		-2.20 -10.97% 21,630,800 -116,262 -2.9
17.55
20.15
17.85
2 tháng
(2024-09-26) 		-3.95 -18.12% 69,597,600 -1,740,962 -37.6
17.55
22.80
17.85
3 tháng
(2024-08-27) 		-3.80 -17.55% 98,139,800 -881,162 -19.3
17.55
22.80
17.85
6 tháng
(2024-05-29) 		-4.66 -20.71% 215,565,400 -205,963 -5.1
17.55
24.22
17.85
12 tháng
(2023-12-01) 		3.72 26.37% 367,871,900 -986,448 -28.9
14.13
24.22
17.85
24 tháng
(2022-12-06) 		10.25 134.98% 550,056,000 -1,467,166 -33.6
6.32
24.22
17.85
36 tháng
(2021-12-13) 		-2.80 -13.58% 662,042,800 -190,538 7.7
6.23
25.02
17.85
60 tháng
(2019-12-23) 		13.97 360.04% 906,699,810 170,202 14.3
3.06
25.02
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |