CTCP Chứng khoán Rồng Việt (vds)

17.85
0.15
(0.85%)
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)
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
10/07/2015
2.73
 43,100 2.85 2.85 2.73 0 0 0
09/07/2015
2.85
 18,651 2.89 2.89 2.81 0 0 0
08/07/2015
2.89
 13,300 2.97 2.97 2.85 1,000 0 0.0
07/07/2015
2.97
 5,300 2.97 2.97 2.93 0 0 0
06/07/2015
2.97
 800 2.85 2.97 2.93 0 0 0
03/07/2015
2.85
 12,900 2.81 2.85 2.81 2,000 0 0.0
02/07/2015
2.81
 15,600 2.81 2.81 2.77 0 0 0
01/07/2015
2.81
 10,600 2.89 2.89 2.65 0 0 0
30/06/2015
2.89
 5,200 2.93 2.93 2.85 0 0 0
29/06/2015
2.93
 2,500 2.89 2.93 2.89 0 0 0
26/06/2015
2.89
 38,500 2.89 3.01 2.89 0 0 0
25/06/2015
2.89
 11,001 2.93 2.93 2.85 0 0 0
24/06/2015
2.93
 9,500 2.97 2.97 2.93 0 0 0
23/06/2015
2.97
 7,500 2.97 2.97 2.97 0 0 0
22/06/2015
2.97
 12,600 2.97 3.01 2.97 0 0 0
19/06/2015
2.97
 5,229 3.01 3.06 2.97 0 200 -0.0
18/06/2015
3.01
 8,000 3.10 3.10 3.01 0 0 0
17/06/2015
3.10
 6,611 3.06 3.10 3.01 0 0 0
16/06/2015
3.06
 39,800 3.06 3.10 3.06 0 0 0
15/06/2015
3.06
 18,000 3.10 3.14 3.06 0 0 0
12/06/2015
3.10
 33,100 3.06 3.10 2.97 0 0 0
11/06/2015
3.06
 3,900 3.10 3.10 2.97 0 0 0
10/06/2015
3.10
 53,200 3.06 3.10 2.93 0 0 0
09/06/2015
3.06
 67,310 3.06 3.06 2.93 0 0 0
08/06/2015
3.06
 14,246 3.01 3.10 3.01 0 0 0
05/06/2015
3.01
 26,400 2.93 3.06 2.93 0 0 0
04/06/2015
2.93
 12,400 2.85 2.97 2.85 0 200 -0.0
03/06/2015
2.85
 30,400 2.69 2.85 2.73 0 0 0
02/06/2015
2.69
 18,000 2.81 2.81 2.69 0 0 0
01/06/2015
2.81
 10,500 2.81 2.81 2.73 0 0 0
29/05/2015
2.81
 9,104 2.85 2.85 2.73 0 0 0
28/05/2015
2.85
 112,400 2.61 2.85 2.65 0 0 0
27/05/2015
2.61
 37,402 2.65 2.69 2.61 0 0 0
26/05/2015
2.65
 29,700 2.65 2.69 2.57 0 0 0
25/05/2015
2.65
 21,310 2.61 2.65 2.57 0 0 0
22/05/2015
2.61
 9,300 2.69 2.69 2.61 0 0 0
21/05/2015
2.69
 47,000 2.49 2.69 2.40 1,000 0 0.0
20/05/2015
2.49
 31,000 2.28 2.49 2.28 0 200 -0.0
19/05/2015
2.28
 37,800 2.24 2.28 2.20 0 0 0
18/05/2015
2.24
 59,000 2.49 2.49 2.24 0 0 0
15/05/2015
2.49
 4,700 2.53 2.53 2.36 0 0 0
14/05/2015
2.53
 5,900 2.40 2.57 2.49 0 0 0
13/05/2015
2.40
 22,500 2.44 2.44 2.40 0 0 0
12/05/2015
2.44
 70,000 2.69 2.69 2.44 0 0 0
11/05/2015
2.69
 400 2.65 2.69 2.69 0 0 0
08/05/2015
2.65
 12,600 2.73 2.73 2.65 200 0 0.0
07/05/2015
2.73
 20,204 2.69 2.73 2.65 0 0 0
06/05/2015
2.69
 12,700 2.85 2.85 2.69 0 0 0
05/05/2015
2.85
 21,404 2.85 2.85 2.65 0 0 0
04/05/2015
2.85
 22,200 2.93 2.97 2.85 200 0 0.0
27/04/2015
2.93
 310 2.89 2.93 2.93 0 0 0
24/04/2015
2.89
 7,100 2.93 2.93 2.85 0 0 0
23/04/2015
2.93
 27,800 2.93 2.97 2.89 200 0 0.0
22/04/2015
2.93
 62,310 3.10 3.10 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |