CTCP Chứng khoán Rồng Việt (vds)

17.95
0.10
(0.56%)
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
(2024-10-22) 		-1.55 -7.95% 26,624,500 8,938 -0.8
17.55
20.15
17.95
2 tháng
(2024-09-23) 		-3.05 -14.52% 73,761,200 -1,540,462 -34.0
17.55
22.80
17.95
3 tháng
(2024-08-23) 		-4.20 -18.96% 99,899,200 -834,862 -19.1
17.55
22.80
17.95
6 tháng
(2024-05-27) 		-2.54 -12.41% 219,749,200 742,737 16.3
17.55
24.22
17.95
12 tháng
(2023-11-27) 		3.73 26.27% 368,263,700 -724,748 -24.4
14.04
24.22
17.95
24 tháng
(2022-12-02) 		9.91 123.37% 549,619,100 -1,361,466 -31.0
6.32
24.22
17.95
36 tháng
(2021-12-07) 		-2.15 -10.69% 662,222,200 -23,838 10.3
6.23
25.02
17.95
60 tháng
(2019-12-18) 		14.38 402.70% 905,163,070 370,322 17.7
3.06
25.02
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
21.95
 1,616,200 21.90 22.30 21.65 0 128,200 -2.8
01/07/2024
21.85
 2,323,500 20.80 21.85 20.70 130,400 184,800 -1.1
28/06/2024
20.60
 2,354,500 20.50 21.15 19.90 190,400 274,500 -1.8
27/06/2024
20.45
 1,054,000 20.85 20.95 20.45 28,700 193,800 -3.4
26/06/2024
20.95
 2,051,600 20.60 21.50 20.45 34,700 137,000 -2.2
25/06/2024
20.60
 1,637,400 21.20 21.20 20.35 155,600 237,800 -1.7
24/06/2024
20.95
 5,028,000 22.40 22.40 20.95 205,500 676,300 -10.0
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
21/06/2024
22.50
 1,133,900 23.05 23.25 22.35 7,100 320,700 -7.2
20/06/2024
22.74
 2,144,700 23.32 23.32 22.51 62,400 261,800 -5.1
19/06/2024
23.27
 1,836,400 22.69 23.32 22.47 341,100 77,000 6.7
18/06/2024
22.65
 1,457,000 22.96 23.50 22.42 70,000 64,400 0.1
17/06/2024
22.69
 1,830,200 22.38 23.18 22.38 411,600 123,200 7.3
14/06/2024
22.33
 2,068,200 24.13 24.66 22.33 286,900 150,500 3.5
13/06/2024
23.81
 1,331,400 24.22 24.35 23.77 0 272,100 -7.3
12/06/2024
24.22
 1,347,600 23.95 24.22 23.59 23,200 211,000 -5.0
11/06/2024
23.95
 1,533,800 24.22 24.30 23.50 71,200 195,500 -3.3
10/06/2024
23.99
 3,213,100 22.47 23.99 22.47 426,700 86,400 8.9
07/06/2024
22.42
 1,409,300 22.56 22.74 22.20 55,000 271,500 -5.4
06/06/2024
22.42
 1,168,200 22.38 22.74 22.29 184,200 14,021 4.3
05/06/2024
22.33
 1,767,900 22.65 22.83 22.15 115,200 157,800 -1.1
04/06/2024
22.24
 1,513,700 22.47 23.00 22.24 86,500 141,100 -1.4
03/06/2024
22.29
 1,577,400 22.42 22.69 22.11 114,300 147,600 -0.8
31/05/2024
21.93
 1,562,000 22.65 22.74 21.88 59,600 158,700 -2.5
30/05/2024
22.42
 3,154,300 22.29 22.69 21.61 773,700 68,700 17.3
29/05/2024
22.51
 2,370,900 22.42 22.87 21.93 369,800 204,400 4.1
28/05/2024
21.88
 4,014,200 20.49 21.88 20.18 557,800 48,400 12.4
27/05/2024
20.49
 1,720,000 19.82 20.54 19.73 256,700 7,200 5.6
24/05/2024
19.73
 3,266,400 20.31 20.72 19.33 186,700 305,300 -2.8
23/05/2024
20.72
 2,845,000 19.96 20.81 19.73 92,600 74,300 0.4
22/05/2024
20.09
 2,620,800 20.18 20.63 19.78 21,400 66,800 -1.0
21/05/2024
19.73
 2,941,100 19.10 19.73 19.01 135,500 27,900 2.3
20/05/2024
19.15
 1,627,800 19.33 19.46 19.10 0 116,100 -2.5
17/05/2024
18.92
 1,434,500 18.34 19.28 18.30 23,000 107,600 -1.8
16/05/2024
18.34
 978,000 18.48 18.57 18.25 0 122,600 -2.5
15/05/2024
18.30
 1,714,200 17.76 18.52 17.76 183,200 75,300 2.2
14/05/2024
17.76
 643,800 18.07 18.07 17.53 4,900 159,200 -3.0
13/05/2024
17.76
 1,593,900 17.58 18.12 17.58 61,300 156,600 -1.9
10/05/2024
17.53
 978,700 17.53 17.58 17.00 7,800 107,600 -1.9
09/05/2024
17.44
 927,700 17.85 17.85 17.17 200 291,900 -5.7
08/05/2024
17.67
 1,410,600 17.13 17.80 17.00 77,100 124,800 -0.9
07/05/2024
17.35
 820,900 17.49 17.58 17.22 1,900 112,400 -2.1
06/05/2024
17.40
 1,730,500 16.77 17.40 16.55 286,300 172,900 2.2
03/05/2024
16.37
 1,443,600 16.59 16.82 16.32 223,300 109,800 2.1
02/05/2024
16.28
 1,179,000 16.46 16.55 15.78 81,400 286,700 -3.7
26/04/2024
16.46
 907,000 16.41 16.73 16.37 35,500 149,600 -2.1
25/04/2024
16.77
 911,900 17.09 17.17 16.59 9,900 317,000 -5.7
24/04/2024
17.17
 1,458,900 16.86 17.31 16.77 177,600 93,500 1.6
23/04/2024
16.55
 825,200 17.04 17.13 16.46 45,300 161,100 -2.2
22/04/2024
17.00
 1,345,200 16.68 17.26 16.50 331,800 114,100 4.1
19/04/2024
16.28
 3,129,500 16.86 17.04 16.28 337,700 188,900 2.7
17/04/2024
17.49
 1,931,900 17.76 18.03 17.31 22,600 310,800 -5.7
16/04/2024
17.67
 2,858,600 18.30 18.30 17.17 258,600 266,900 -0.3
15/04/2024
18.34
 2,054,100 19.55 19.78 18.34 102,100 209,500 -2.4
12/04/2024
19.69
 1,908,200 19.64 19.78 19.28 128,300 73,100 1.2
11/04/2024
19.37
 1,292,700 18.79 19.46 18.79 99,500 98,000 0.0
10/04/2024
19.10
 1,219,000 19.37 19.69 19.10 0 124,500 -2.7
09/04/2024
19.55
 1,510,300 18.79 19.55 18.52 189,100 74,900 2.4
08/04/2024
18.43
 2,056,900 18.79 19.01 18.43 474,200 63,000 8.5
05/04/2024
18.74
 2,393,800 19.55 19.91 18.74 7,500 612,800 -13.2
04/04/2024
20
 1,434,100 20.18 20.31 19.91 3,800 53,000 -1.1
03/04/2024
20.36
 2,202,300 20.90 21.21 19.46 73,300 542,100 -10.8
02/04/2024
20.81
 3,806,600 19.91 20.99 19.87 279,900 352,700 -1.6
01/04/2024
20.18
 1,378,700 20.27 20.27 19.64 21,500 90,300 -1.5
29/03/2024
20.31
 1,522,000 20.31 20.45 20.13 90,000 96,100 -0.1
28/03/2024
20.31
 2,115,100 19.96 20.36 19.42 344,300 157,900 4.3
27/03/2024
19.64
 890,600 19.91 19.91 19.37 19,300 37,500 -0.4
26/03/2024
19.82
 1,328,800 18.88 19.82 18.83 60,900 70,400 -0.2
25/03/2024
19.37
 1,596,200 19.78 20.18 19.33 5,000 89,900 -1.9
22/03/2024
20
 2,518,800 20.13 20.54 19.64 103,600 627,700 -11.6
21/03/2024
20
 1,687,400 20.45 20.45 19.78 50,900 440,500 -8.7
20/03/2024
19.87
 1,402,200 19.55 20 19.15 142,200 194,100 -1.1
19/03/2024
19.55
 1,167,900 20.09 20.09 19.28 60,400 169,900 -2.4
18/03/2024
19.73
 3,625,700 20.63 20.63 19.19 116,800 316,400 -4.4
15/03/2024
20.63
 2,354,200 19.91 20.81 19.55 365,200 51,200 7.0
14/03/2024
19.73
 2,624,300 19.73 20.22 19.60 251,100 343,200 -2.1
13/03/2024
19.46
 4,145,000 18.39 19.46 18.34 75,800 241,100 -3.5
12/03/2024
18.21
 1,271,700 18.07 18.39 17.76 227,400 104,000 2.5
11/03/2024
18.07
 1,439,700 18.65 18.65 17.85 88,000 196,600 -2.3
08/03/2024
18.65
 1,655,400 19.33 19.37 18.65 159,600 228,300 -1.5
07/03/2024
19.33
 2,632,600 18.25 19.37 18.21 644,500 125,300 11.0
06/03/2024
18.21
 1,115,300 18.83 19.10 18.16 72,800 130,300 -1.2
05/03/2024
18.83
 1,750,900 18.39 18.83 18.07 101,900 402,795 -6.1
04/03/2024
18.48
 1,144,800 18.92 19.01 18.34 28,900 136,500 -2.2
01/03/2024
18.65
 1,646,800 18.34 18.74 18.21 57,600 97,400 -0.8
29/02/2024
18.12
 1,823,600 17.71 18.25 17.71 159,200 108,800 1.0
28/02/2024
17.58
 1,523,100 17.53 17.76 17.35 128,500 39,190 1.7
27/02/2024
17.35
 1,097,800 17.40 17.58 17.13 11,400 220,400 -4.0
26/02/2024
17.22
 1,575,500 16.37 17.22 16.23 201,200 180,000 0.4
23/02/2024
16.37
 1,076,100 16.68 16.95 16.37 38,300 17,100 0.4
22/02/2024
16.64
 866,900 16.73 16.95 16.64 16,100 40,700 -0.5
21/02/2024
16.91
 765,000 17.04 17.04 16.68 18,700 51,300 -0.6
20/02/2024
17.00
 1,945,400 16.82 17.22 16.73 292,700 132,600 3.0
19/02/2024
16.46
 1,120,700 16.55 16.55 16.19 100 157,400 -2.9
16/02/2024
16.32
 796,600 16.37 16.68 16.23 6,100 202,600 -3.6
15/02/2024
16.37
 680,300 16.55 16.55 16.28 51,700 130,600 -1.4
07/02/2024
16.50
 1,831,600 15.87 16.59 15.87 318,000 306,700 0.2
06/02/2024
15.83
 1,116,000 15.78 16.10 15.78 67,800 46,500 0.4
05/02/2024
15.74
 712,700 15.61 15.74 15.43 162,500 100 2.8
02/02/2024
15.43
 689,800 15.43 15.61 15.38 97,000 0 1.7
01/02/2024
15.29
 560,500 15.16 15.52 15.16 27,300 83,800 -1.0

Chính sách bảo mật | Điều khoản sử dụng |