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)
30/11/2015
3.38
 9,500 3.42 3.42 3.26 0 0 0
27/11/2015
3.42
 100 3.38 3.42 3.42 0 0 0
26/11/2015
3.38
 11,300 3.30 3.38 3.30 0 800 -0.0
25/11/2015
3.30
 18,406 3.38 3.38 3.30 0 3,900 -0.0
24/11/2015
3.38
 18,200 3.42 3.42 3.30 0 0 0
23/11/2015
3.42
 15,400 3.42 3.42 3.38 0 7,400 -0.1
20/11/2015
3.42
 38,900 3.42 3.46 3.42 0 30,000 -0.3
19/11/2015
3.42
 39,200 3.46 3.46 3.30 0 0 0
18/11/2015
3.46
 8,300 3.46 3.46 3.38 0 0 0
17/11/2015
3.46
 7,800 3.38 3.46 3.34 0 500 -0.0
16/11/2015
3.38
 15,300 3.38 3.38 3.34 0 0 0
13/11/2015
3.38
 3,100 3.46 3.46 3.38 0 0 0
12/11/2015
3.46
 50,800 3.46 3.46 3.34 0 0 0
11/11/2015
3.46
 35,360 3.46 3.46 3.46 0 0 0
10/11/2015
3.46
 27,300 3.42 3.46 3.38 0 0 0
09/11/2015
3.42
 41,100 3.54 3.54 3.42 0 0 0
06/11/2015
3.54
 9,170 3.50 3.59 3.38 0 70 -0.0
05/11/2015
3.50
 7,500 3.59 3.63 3.50 0 0 0
04/11/2015
3.59
 39,900 3.59 3.71 3.50 0 0 0
03/11/2015
3.59
 6,010 3.79 3.79 3.59 0 0 0
02/11/2015
3.79
 68,100 3.91 3.91 3.79 0 0 0
30/10/2015
3.91
 150,200 3.91 3.99 3.91 15,000 0 0.1
29/10/2015
3.91
 407,910 3.59 3.91 3.79 28,100 4,000 0.2
28/10/2015
3.59
 10,700 3.63 3.67 3.59 0 0 0
27/10/2015
3.63
 31,200 3.71 3.71 3.63 0 0 0
26/10/2015
3.71
 93,650 3.63 3.75 3.50 0 0 0
23/10/2015
3.63
 65,100 3.54 3.63 3.50 0 2,000 -0.0
22/10/2015
3.54
 29,600 3.50 3.54 3.46 0 0 0
21/10/2015
3.50
 2,100 3.59 3.59 3.50 0 0 0
20/10/2015
3.59
 23,626 3.46 3.59 3.50 0 0 0
19/10/2015
3.46
 26,000 3.46 3.46 3.38 0 0 0
16/10/2015
3.46
 13,100 3.59 3.59 3.46 0 0 0
15/10/2015
3.59
 13,600 3.67 3.67 3.59 0 3,000 -0.0
14/10/2015
3.67
 22,200 3.67 3.67 3.59 0 0 0
13/10/2015
3.67
 16,900 3.59 3.67 3.54 0 4,000 -0.0
12/10/2015
3.59
 41,700 3.46 3.59 3.42 0 0 0
09/10/2015
3.46
 16,350 3.59 3.63 3.46 0 2,000 -0.0
08/10/2015
3.59
 100,820 3.59 3.59 3.46 0 2,000 -0.0
07/10/2015
3.59
 21,750 3.59 3.59 3.50 0 0 0
06/10/2015
3.59
 20,800 3.63 3.63 3.54 0 3,600 -0.0
05/10/2015
3.63
 12,909 3.63 3.63 3.34 0 0 0
02/10/2015
3.63
 3,800 3.63 3.63 3.50 0 0 0
01/10/2015
3.63
 9,418 3.59 3.63 3.50 0 0 0
30/09/2015
3.59
 14,200 3.54 3.59 3.50 0 0 0
29/09/2015
3.54
 60,427 3.59 3.71 3.50 0 0 0
28/09/2015
3.59
 3,500 3.54 3.63 3.50 0 0 0
25/09/2015
3.54
 5,200 3.46 3.54 3.46 0 0 0
24/09/2015
3.46
 12,000 3.67 3.67 3.42 0 0 0
23/09/2015
3.67
 15,392 3.71 3.71 3.67 0 0 0
22/09/2015
3.71
 4,200 3.59 3.71 3.59 0 0 0
21/09/2015
3.59
 34,900 3.67 3.71 3.46 0 0 0
18/09/2015
3.67
 1,210 3.63 3.75 3.63 0 0 0
17/09/2015
3.63
 14,400 3.67 3.67 3.50 0 0 0
16/09/2015
3.67
 51,600 3.75 3.75 3.54 0 0 0
15/09/2015
3.75
 46,500 4.03 4.11 3.75 0 0 0
14/09/2015
4.03
 69,700 3.95 4.07 3.87 0 0 0
11/09/2015
3.95
 395,309 3.63 3.95 3.63 0 22,000 -0.2
10/09/2015
3.63
 1,600 3.46 3.63 3.46 0 0 0
09/09/2015
3.46
 11,620 3.46 3.50 3.46 0 0 0
08/09/2015
3.46
 7,200 3.71 3.71 3.46 0 0 0
07/09/2015
3.71
 2,900 3.63 3.91 3.71 0 0 0
04/09/2015
3.63
 2,100 3.63 3.63 3.46 0 0 0
03/09/2015
3.63
 7,000 3.67 3.67 3.63 0 0 0
01/09/2015
3.67
 10,800 3.63 3.83 3.67 0 0 0
31/08/2015
3.63
 21,900 3.50 3.63 3.50 0 0 0
28/08/2015
3.50
 34,100 3.50 3.50 3.46 0 0 0
27/08/2015
3.50
 8,400 3.46 3.50 3.46 0 0 0
26/08/2015
3.46
 66,500 3.42 3.46 3.34 0 0 0
25/08/2015
3.42
 49,600 3.30 3.42 3.01 0 0 0
24/08/2015
3.30
 68,071 3.54 3.59 3.26 0 0 0
21/08/2015
3.54
 55,300 3.67 3.67 3.54 0 0 0
20/08/2015
3.67
 56,109 3.71 3.71 3.67 0 0 0
19/08/2015
3.71
 52,816 3.67 3.75 3.59 0 0 0
18/08/2015
3.67
 24,000 3.75 3.75 3.67 0 0 0
17/08/2015
3.75
 67,275 3.79 3.83 3.63 0 0 0
14/08/2015
3.79
 67,700 3.75 3.83 3.71 0 3,000 -0.0
13/08/2015
3.75
 156,200 3.83 3.83 3.67 0 0 0
12/08/2015
3.83
 270,700 3.75 3.95 3.75 0 0 0
11/08/2015
3.75
 109,000 3.67 3.75 3.63 0 0 0
10/08/2015
3.67
 79,620 3.59 3.67 3.46 0 0 0
07/08/2015
3.59
 146,400 3.26 3.59 3.30 0 0 0
06/08/2015
3.26
 168,400 3.42 3.50 3.22 0 0 0
05/08/2015
3.42
 363,300 3.14 3.42 3.38 0 0 0
04/08/2015
3.14
 24,800 2.85 3.14 3.14 0 0 0
03/08/2015
2.85
 11,330 2.61 2.85 2.77 0 0 0
31/07/2015
2.61
 1,400 2.61 2.65 2.61 0 0 0
30/07/2015
2.61
 8,000 2.73 2.73 2.61 0 0 0
29/07/2015
2.73
 13,800 2.65 2.73 2.61 0 0 0
28/07/2015
2.65
 4,606 2.73 2.73 2.65 0 0 0
27/07/2015
2.73
 7,400 2.57 2.73 2.57 0 0 0
24/07/2015
2.57
 26,000 2.77 2.77 2.57 0 0 0
23/07/2015
2.77
 3,400 2.77 2.77 2.65 0 0 0
22/07/2015
2.77
 0 2.77 2.77 2.77 0 0 0
21/07/2015
2.77
 23,100 2.77 2.77 2.65 0 0 0
20/07/2015
2.77
 17,500 2.73 2.85 2.69 0 0 0
17/07/2015
2.73
 5,530 2.81 2.81 2.69 0 0 0
16/07/2015
2.81
 15,900 2.81 2.81 2.73 0 0 0
15/07/2015
2.81
 5,800 2.77 2.85 2.73 0 500 -0.0
14/07/2015
2.77
 16,000 2.85 2.93 2.57 0 0 0
13/07/2015
2.85
 19,700 2.73 2.85 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |