CTCP Chứng khoán Rồng Việt (vds)

19.85
-0.05
(-0.25%)
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
(2024-10-09) 		-1.80 -8.31% 34,225,600 -877,098 -18.5
19.50
21.65
19.85
2 tháng
(2024-09-09) 		-0.75 -3.64% 75,833,800 -887,642 -19.0
19.50
22.80
19.85
3 tháng
(2024-08-12) 		-0.50 -2.46% 104,755,200 -800,805 -17.4
19.30
22.80
19.85
6 tháng
(2024-05-13) 		2.09 11.78% 227,998,300 132,298 5.4
17.76
24.22
19.85
12 tháng
(2023-11-14) 		6.22 45.61% 363,184,100 -564,187 -20.2
13.54
24.22
19.85
24 tháng
(2022-11-21) 		13.42 208.69% 542,466,600 -1,178,465 -28.7
6.23
24.22
19.85
36 tháng
(2021-11-24) 		-2.83 -12.46% 660,307,700 -287,177 4.2
6.23
25.02
19.85
60 tháng
(2019-12-05) 		16.18 440.82% 894,126,800 263,043 17.5
3.06
25.02
19.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
4.86
 69,160 4.82 4.86 4.75 0 0 0
26/04/2018
4.82
 124,430 5.17 5.19 4.82 0 0 0
24/04/2018
5.17
 200,020 5.17 5.19 4.93 0 0 0
23/04/2018
5.17
 228,450 5.54 5.54 5.17 20 0 0.0
20/04/2018
5.54
 110,530 5.54 5.56 5.47 10 0 0.0
19/04/2018
5.54
 147,630 5.65 5.65 5.49 10 0 0.0
18/04/2018
5.65
 196,980 5.67 5.73 5.63 0 0 0
17/04/2018
5.67
 218,880 5.69 5.69 5.58 7,770 0 0.1
16/04/2018
5.69
 136,080 5.65 5.73 5.63 0 0 0
13/04/2018
5.65
 231,580 5.78 5.84 5.58 0 0 0
12/04/2018
5.78
 188,770 5.87 5.87 5.67 0 0 0
11/04/2018
5.87
 263,980 5.87 6.02 5.80 60 0 0.0
10/04/2018
5.87
 622,550 6.19 6.19 5.87 0 0 0
09/04/2018
6.19
 511,360 6.41 6.41 6.17 0 0 0
06/04/2018
6.41
 293,150 6.43 6.43 6.37 0 0 0
05/04/2018
6.43
 354,860 6.45 6.50 6.41 0 570 -0.0
04/04/2018
6.45
 1,681,000 6.15 6.54 6.11 460 0 0.0
03/04/2018
6.15
 278,980 6.15 6.17 6.11 26,680 0 0.4
02/04/2018
6.15
 384,990 6.11 6.24 6.11 0 0 0
30/03/2018
6.11
 304,890 6.06 6.11 6.06 0 100 -0.0
29/03/2018
6.06
 213,380 6.06 6.13 6.04 0 0 0
28/03/2018
6.06
 164,910 6.06 6.11 6.04 0 0 0
27/03/2018
6.06
 207,320 5.93 6.13 5.93 0 0 0
26/03/2018
5.93
 194,160 5.93 6.00 5.91 0 0 0
23/03/2018
5.93
 215,250 5.97 5.97 5.84 0 0 0
22/03/2018
5.97
 331,880 6.15 6.21 5.93 20,000 0 0.3
21/03/2018
6.15
 243,990 6.08 6.19 6.11 0 0 0
20/03/2018
6.08
 169,860 6.17 6.17 6.08 0 0 0
19/03/2018
6.17
 276,130 6.19 6.26 6.15 10,000 0 0.1
16/03/2018
6.19
 345,460 6.11 6.26 6.06 0 0 0
15/03/2018
6.11
 348,570 6.19 6.19 6.04 10,000 0 0.1
14/03/2018
6.19
 289,710 6.19 6.24 6.13 10,000 0 0.1
13/03/2018
6.19
 251,000 6.19 6.26 6.17 0 0 0
12/03/2018
6.19
 499,600 6.11 6.30 6.13 0 0 0
09/03/2018
6.11
 478,370 6.08 6.17 6.04 0 200 -0.0
08/03/2018
6.08
 207,050 6.06 6.13 6.02 0 0 0
07/03/2018
6.06
 312,250 6.06 6.28 6.04 570 0 0.0
06/03/2018
6.06
 520,510 5.67 6.06 5.67 0 0 0
05/03/2018
5.67
 304,860 5.60 5.78 5.60 0 0 0
02/03/2018
5.60
 231,780 5.58 5.60 5.47 0 0 0
01/03/2018
5.58
 338,680 5.45 5.58 5.41 0 0 0
28/02/2018
5.45
 205,710 5.36 5.49 5.32 0 0 0
27/02/2018
5.36
 140,790 5.45 5.47 5.36 0 0 0
26/02/2018
5.45
 128,670 5.43 5.47 5.36 0 0 0
23/02/2018
5.43
 131,330 5.23 5.43 5.23 0 0 0
22/02/2018
5.23
 126,010 5.21 5.32 5.17 0 0 0
21/02/2018
5.21
 126,110 5.15 5.25 5.19 0 0 0
13/02/2018
5.15
 102,440 5.12 5.19 5.01 10 0 0.0
12/02/2018
5.12
 77,530 5.10 5.19 5.06 0 0 0
09/02/2018
5.10
 79,130 5.19 5.19 5.06 0 0 0
08/02/2018
5.19
 103,290 5.28 5.32 5.19 0 0 0
07/02/2018
5.28
 136,130 5.01 5.32 5.04 0 0 0
06/02/2018
5.01
 164,180 5.32 5.32 4.95 0 0 0
05/02/2018
5.32
 123,970 5.54 5.54 5.23 24,900 150 0.3
02/02/2018
5.54
 114,840 5.54 5.58 5.36 0 0 0
01/02/2018
5.54
 150,830 5.84 5.84 5.54 0 0 0
31/01/2018
5.84
 166,480 5.78 5.93 5.76 0 0 0
30/01/2018
5.78
 228,610 5.41 5.78 5.32 150 0 0.0
29/01/2018
5.41
 171,870 5.45 5.49 5.41 0 0 0
26/01/2018
5.45
 211,390 5.36 5.45 5.28 0 0 0
25/01/2018
5.36
 183,730 5.34 5.41 5.32 8,000 0 0.1
22/01/2018
5.34
 140,500 5.23 5.36 5.19 0 0 0
19/01/2018
5.23
 160,030 5.01 5.32 5.01 0 0 0
18/01/2018
5.01
 106,520 5.01 5.01 4.88 0 0 0
17/01/2018
5.01
 198,400 5.06 5.10 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |