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)
19/09/2018
4.63
 36,420 4.59 4.65 4.61 0 0 0
18/09/2018
4.59
 117,450 4.66 4.66 4.37 83,920 0 0.8
17/09/2018
4.66
 39,750 4.67 4.67 4.65 0 0 0
14/09/2018
4.67
 40,270 4.56 4.67 4.56 0 800 -0.0
13/09/2018
4.56
 42,890 4.44 4.56 4.41 300 0 0.0
12/09/2018
4.44
 54,080 4.30 4.44 4.29 0 0 0
11/09/2018
4.30
 45,500 4.30 4.30 4.29 0 0 0
10/09/2018
4.30
 15,650 4.32 4.37 4.29 0 0 0
07/09/2018
4.32
 26,930 4.29 4.32 4.29 0 0 0
06/09/2018
4.29
 38,510 4.34 4.34 4.27 0 0 0
05/09/2018
4.34
 72,900 4.56 4.56 4.34 0 0 0
04/09/2018
4.56
 86,450 4.72 4.73 4.40 0 10 -0.0
31/08/2018
4.72
 97,970 4.77 4.80 4.72 0 1,000 -0.0
30/08/2018
4.77
 100,120 4.80 4.82 4.74 0 0 0
29/08/2018
4.80
 129,690 4.75 4.80 4.70 0 0 0
28/08/2018
4.75
 126,560 4.69 4.89 4.69 100 0 0.0
27/08/2018
4.69
 142,020 4.41 4.72 4.46 0 0 0
24/08/2018
4.41
 57,620 4.25 4.43 4.08 0 0 0
23/08/2018
4.25
 54,310 4.24 4.36 4.24 0 8,000 -0.1
22/08/2018
4.24
 63,700 3.97 4.24 4.00 0 0 0
21/08/2018
3.97
 52,380 3.93 4.03 3.92 0 0 0
20/08/2018
3.93
 56,070 3.89 3.96 3.84 0 0 0
17/08/2018
3.89
 20,680 3.79 3.89 3.77 0 0 0
16/08/2018
3.79
 7,440 3.88 3.88 3.79 0 0 0
15/08/2018
3.88
 7,140 3.89 3.89 3.79 10 0 0
14/08/2018
3.89
 16,370 3.88 3.91 3.77 0 0 0
13/08/2018
3.88
 8,600 3.89 3.89 3.80 0 0 0
10/08/2018
3.89
 1,260 3.88 3.92 3.79 0 0 0
09/08/2018
3.88
 12,350 3.84 3.88 3.75 0 0 0
08/08/2018
3.84
 21,240 3.88 3.93 3.79 0 0 0
07/08/2018
3.88
 1,220 3.84 3.88 3.84 0 100 -0.0
06/08/2018
3.84
 40,350 3.81 3.86 3.69 0 0 0
03/08/2018
3.81
 19,580 3.81 3.86 3.69 0 0 0
02/08/2018
3.81
 1,920 3.84 3.84 3.65 0 0 0
01/08/2018
3.84
 4,270 3.93 3.97 3.84 0 0 0
31/07/2018
3.93
 16,070 3.93 3.98 3.84 0 0 0
30/07/2018
3.93
 161,350 3.72 3.93 3.65 0 0 0
27/07/2018
3.72
 15,520 3.65 3.75 3.61 0 0 0
26/07/2018
3.65
 32,370 3.69 3.69 3.65 0 0 0
25/07/2018
3.69
 45,490 3.60 3.74 3.59 8,000 0 0.1
24/07/2018
3.60
 300 3.74 3.74 3.60 0 0 0
23/07/2018
3.74
 5,210 3.60 3.76 3.60 0 0 0
20/07/2018
3.60
 430 3.79 3.79 3.60 0 0 0
19/07/2018
3.79
 23,780 3.60 3.81 3.60 0 1,220 -0.0
18/07/2018
3.60
 35,990 3.56 3.64 3.37 0 5,000 -0.0
17/07/2018
3.56
 9,540 3.79 3.79 3.56 0 0 0
16/07/2018
3.79
 2,830 3.78 3.80 3.78 10 0 0
13/07/2018
3.78
 1,750 3.78 3.79 3.71 100 0 0.0
12/07/2018
3.78
 590 3.74 3.78 3.74 0 0 0
11/07/2018
3.74
 730 3.78 3.78 3.59 0 0 0
10/07/2018
3.78
 390 3.82 3.91 3.78 0 0 0
09/07/2018
3.82
 550 3.79 3.83 3.74 240 0 0.0
06/07/2018
3.79
 2,320 3.67 3.79 3.59 140 0 0.0
05/07/2018
3.67
 2,120 3.84 3.84 3.67 10 0 0
04/07/2018
3.84
 36,800 3.74 3.84 3.51 2,000 0 0.0
03/07/2018
3.74
 9,840 3.93 3.93 3.74 500 0 0.0
02/07/2018
3.93
 5,330 4.07 4.07 3.93 3,920 2,050 0.0
29/06/2018
4.07
 10,440 4.03 4.07 4.03 0 0 0
28/06/2018
4.03
 35,580 4.30 4.30 4.03 0 0 0
27/06/2018
4.30
 18,810 4.26 4.30 4.22 10 0 0
26/06/2018
4.26
 3,340 4.40 4.40 4.13 10 0 0
25/06/2018
4.40
 5,770 4.41 4.41 4.36 0 0 0
22/06/2018
4.41
 1,850 4.32 4.41 4.32 0 0 0
21/06/2018
4.32
 6,390 4.46 4.46 4.27 1,000 0 0.0
20/06/2018
4.46
 4,670 4.32 4.46 4.37 2,500 0 0.0
19/06/2018
4.32
 55,720 4.51 4.56 4.22 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2018
4.51
 9,440 4.27 4.51 4.38 1,000 0 0.0
15/06/2018
4.27
 7,420 4.36 4.45 4.27 0 0 0
14/06/2018
4.36
 28,970 4.38 4.40 4.36 5,000 0 0.1
13/06/2018
4.38
 7,480 4.36 4.40 4.36 0 0 0
12/06/2018
4.36
 9,680 4.40 4.47 4.34 500 0 0.0
11/06/2018
4.40
 38,330 4.43 4.47 4.38 0 0 0
08/06/2018
4.43
 17,170 4.49 4.54 4.40 1,000 0 0.0
07/06/2018
4.49
 24,830 4.40 4.54 4.45 0 0 0
06/06/2018
4.40
 28,330 4.34 4.51 4.36 0 0 0
05/06/2018
4.34
 53,260 4.36 4.49 4.19 2,500 0 0.0
04/06/2018
4.36
 34,160 4.34 4.40 4.32 10 0 0.0
01/06/2018
4.34
 12,370 4.54 4.67 4.34 0 0 0
31/05/2018
4.54
 35,340 4.28 4.56 4.19 10 0 0.0
30/05/2018
4.28
 24,350 4.10 4.28 4.06 0 0 0
29/05/2018
4.10
 54,400 3.84 4.10 3.84 0 460 -0.0
28/05/2018
3.84
 105,580 4.06 4.06 3.77 5,520 0 0.0
25/05/2018
4.06
 25,260 4.34 4.36 4.04 0 0 0
24/05/2018
4.34
 31,180 4.47 4.47 4.34 0 0 0
23/05/2018
4.47
 48,660 4.47 4.49 4.32 1,000 0 0.0
22/05/2018
4.47
 50,690 4.80 4.80 4.47 2,600 0 0.0
21/05/2018
4.80
 31,300 4.88 4.88 4.71 0 0 0
18/05/2018
4.88
 40,300 4.95 4.95 4.78 10 0 0.0
17/05/2018
4.95
 109,080 4.97 4.97 4.88 10 0 0.0
16/05/2018
4.97
 113,070 4.97 4.97 4.91 0 0 0
15/05/2018
4.97
 90,710 4.88 4.97 4.88 0 0 0
14/05/2018
4.88
 83,910 4.86 4.93 4.80 0 0 0
11/05/2018
4.86
 108,290 4.84 4.86 4.80 0 0 0
10/05/2018
4.84
 104,020 4.97 4.99 4.84 0 0 0
09/05/2018
4.97
 109,310 4.91 5.01 4.88 0 0 0
08/05/2018
4.91
 161,130 4.88 4.93 4.80 4,400 12,500 -0.1
07/05/2018
4.88
 95,870 4.86 4.91 4.80 0 17,500 -0.2
04/05/2018
4.86
 114,090 4.86 4.91 4.75 2,010 21,580 -0.2
03/05/2018
4.86
 58,550 4.84 4.86 4.71 0 0 0
02/05/2018
4.84
 134,610 4.86 4.86 4.75 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |