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)
06/02/2015
3.67
 109,340 3.63 3.67 3.59 0 0 0
05/02/2015
3.63
 36,660 3.75 3.79 3.63 0 0 0
04/02/2015
3.75
 19,100 3.83 3.83 3.67 0 0 0
03/02/2015
3.83
 66,000 3.75 3.83 3.67 0 0 0
02/02/2015
3.75
 79,300 3.91 3.91 3.67 0 0 0
30/01/2015
3.91
 163,010 4.16 4.16 3.87 0 0 0
29/01/2015
4.16
 40,400 4.16 4.16 4.03 0 0 0
28/01/2015
4.16
 79,860 4.07 4.16 4.03 0 3,000 -0.0
27/01/2015
4.07
 237,400 4.07 4.32 4.07 0 0 0
26/01/2015
4.07
 133,550 4.16 4.24 4.07 0 0 0
23/01/2015
4.16
 211,200 4.20 4.28 4.07 3,000 0 0.0
22/01/2015
4.20
 121,030 4.20 4.28 4.11 0 530 -0.0
21/01/2015
4.20
 445,696 4.20 4.60 4.20 0 0 0
20/01/2015
4.20
 842,212 3.83 4.20 3.87 0 0 0
19/01/2015
3.83
 16,800 3.95 3.95 3.83 0 0 0
16/01/2015
3.95
 32,400 3.91 3.95 3.87 0 0 0
15/01/2015
3.91
 9,100 3.79 3.95 3.79 0 0 0
14/01/2015
3.79
 35,500 3.91 3.91 3.67 0 0 0
13/01/2015
3.91
 26,500 3.67 3.91 3.71 0 2,000 -0.0
12/01/2015
3.67
 12,400 3.99 3.99 3.67 0 0 0
09/01/2015
3.99
 52,700 3.99 3.99 3.87 0 0 0
08/01/2015
3.99
 2,900 3.99 3.99 3.83 0 0 0
07/01/2015
3.99
 6,222 3.95 4.07 3.95 0 0 0
06/01/2015
3.95
 9,210 4.03 4.03 3.83 0 0 0
05/01/2015
4.03
 69,800 3.99 4.03 3.91 0 0 0
31/12/2014
3.99
 24,800 3.71 3.99 3.79 0 0 0
30/12/2014
3.71
 38,202 3.54 3.71 3.42 0 0 0
29/12/2014
3.54
 51,900 3.79 3.83 3.54 0 0 0
26/12/2014
3.79
 48,200 3.87 3.95 3.79 0 0 0
25/12/2014
3.87
 13,900 4.07 4.07 3.87 0 0 0
24/12/2014
4.07
 3,300 3.83 4.07 3.91 0 0 0
23/12/2014
3.83
 17,000 4.16 4.20 3.83 0 0 0
22/12/2014
4.16
 7,300 4.16 4.16 4.07 0 0 0
19/12/2014
4.16
 131,900 4.03 4.28 3.95 0 0 0
18/12/2014
4.03
 144,900 3.79 4.07 3.46 0 0 0
17/12/2014
3.79
 70,790 4.11 4.11 3.71 0 0 0
16/12/2014
4.11
 32,600 4.20 4.20 4.03 0 0 0
15/12/2014
4.20
 14,200 4.28 4.28 4.16 0 0 0
12/12/2014
4.28
 4,900 4.20 4.28 4.20 0 0 0
11/12/2014
4.20
 47,300 4.32 4.32 4.20 0 0 0
10/12/2014
4.32
 28,812 4.24 4.36 4.24 0 0 0
09/12/2014
4.24
 44,000 4.36 4.36 4.24 0 0 0
08/12/2014
4.36
 37,800 4.48 4.48 4.36 0 0 0
05/12/2014
4.48
 29,300 4.44 4.48 4.40 0 0 0
04/12/2014
4.44
 54,500 4.44 4.48 4.44 0 0 0
03/12/2014
4.44
 140,310 4.40 4.52 4.36 0 0 0
02/12/2014
4.40
 47,200 4.36 4.44 4.36 0 0 0
01/12/2014
4.36
 16,200 4.44 4.44 4.36 0 0 0
28/11/2014
4.44
 28,900 4.48 4.48 4.36 0 0 0
27/11/2014
4.48
 6,400 4.36 4.48 4.28 0 0 0
26/11/2014
4.36
 33,960 4.44 4.44 4.28 0 0 0
25/11/2014
4.44
 42,642 4.36 4.52 4.36 2,000 0 0.0
24/11/2014
4.36
 57,100 4.40 4.40 4.20 0 1,500 -0.0
21/11/2014
4.40
 103,600 4.44 4.60 4.36 0 0 0
20/11/2014
4.44
 69,800 4.44 4.48 4.20 0 2,000 -0.0
19/11/2014
4.44
 113,200 4.81 4.81 4.40 0 0 0
18/11/2014
4.81
 63,000 4.81 4.85 4.64 0 0 0
17/11/2014
4.81
 110,300 4.89 5.26 4.81 1,500 0 0.0
14/11/2014
4.89
 330,108 4.48 4.93 4.36 102,500 0 1.2
13/11/2014
4.48
 141,790 4.32 4.69 4.36 0 0 0
12/11/2014
4.32
 55,400 4.20 4.36 4.20 0 0 0
11/11/2014
4.20
 39,100 4.20 4.24 4.20 0 0 0
10/11/2014
4.20
 18,110 4.20 4.28 4.20 0 0 0
07/11/2014
4.20
 30,200 4.28 4.28 4.20 0 0 0
06/11/2014
4.28
 42,648 4.28 4.28 4.20 0 0 0
05/11/2014
4.28
 36,600 4.24 4.28 4.20 0 0 0
04/11/2014
4.24
 120,772 4.28 4.32 4.24 0 0 0
03/11/2014
4.28
 26,300 4.28 4.40 4.28 0 0 0
31/10/2014
4.28
 5,200 4.28 4.28 4.24 0 0 0
30/10/2014
4.28
 0 4.28 4.28 4.28 0 0 0
29/10/2014
4.28
 3,800 4.16 4.28 4.20 0 0 0
28/10/2014
4.16
 59,000 4.16 4.16 4.07 0 0 0
27/10/2014
4.16
 72,000 4.16 4.16 4.11 0 0 0
24/10/2014
4.16
 68,400 4.28 4.32 4.16 0 0 0
23/10/2014
4.28
 32,600 4.40 4.56 4.28 0 0 0
22/10/2014
4.40
 40,300 4.32 4.40 4.28 0 0 0
21/10/2014
4.32
 40,400 4.36 4.40 4.28 0 0 0
20/10/2014
4.36
 19,600 4.40 4.44 4.28 0 0 0
17/10/2014
4.40
 69,700 4.48 4.48 4.20 0 0 0
16/10/2014
4.48
 75,700 4.73 4.73 4.48 0 0 0
15/10/2014
4.73
 96,000 4.77 4.77 4.60 0 0 0
14/10/2014
4.77
 72,300 4.89 4.93 4.77 0 0 0
13/10/2014
4.89
 157,600 4.97 4.97 4.85 0 0 0
10/10/2014
4.97
 303,202 5.01 5.05 4.89 0 0 0
09/10/2014
5.01
 283,334 5.05 5.13 5.01 0 0 0
08/10/2014
5.05
 556,388 4.85 5.30 4.97 0 0 0
07/10/2014
4.85
 146,983 4.81 4.89 4.81 0 0 0
06/10/2014
4.81
 358,093 4.64 5.01 4.60 0 0 0
03/10/2014
4.64
 146,000 4.85 4.89 4.64 0 0 0
02/10/2014
4.85
 343,550 4.73 5.17 4.81 0 0 0
01/10/2014
4.73
 186,370 4.85 4.85 4.64 0 0 0
30/09/2014
4.85
 109,336 4.85 4.85 4.77 0 0 0
29/09/2014
4.85
 125,210 4.60 4.89 4.60 0 0 0
26/09/2014
4.60
 97,490 4.44 4.69 4.52 0 0 0
25/09/2014
4.44
 87,500 4.36 4.44 4.28 0 0 0
24/09/2014
4.36
 120,510 4.24 4.40 4.24 0 0 0
23/09/2014
4.24
 132,600 4.16 4.28 4.16 0 1,000 -0.0
22/09/2014
4.16
 82,000 4.20 4.24 4.16 0 4,000 -0.0
19/09/2014
4.20
 152,604 4.20 4.24 4.07 0 0 0
18/09/2014
4.20
 203,770 4.56 4.56 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |