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
(2024-10-23) 		-2.30 -11.50% 24,241,800 -100,862 -2.7
17.55
20.15
17.70
2 tháng
(2024-09-23) 		-3.30 -15.71% 74,689,200 -1,659,562 -36.1
17.55
22.80
17.70
3 tháng
(2024-08-26) 		-4 -18.43% 99,315,000 -912,362 -20.3
17.55
22.80
17.70
6 tháng
(2024-05-27) 		-2.79 -13.63% 220,677,200 623,637 14.1
17.55
24.22
17.70
12 tháng
(2023-11-28) 		3.57 25.30% 368,821,300 -866,948 -26.8
14.04
24.22
17.70
24 tháng
(2022-12-05) 		9.54 116.87% 549,875,200 -1,458,966 -32.9
6.32
24.22
17.70
36 tháng
(2021-12-08) 		-2.66 -13.07% 662,684,900 -160,938 7.5
6.23
25.02
17.70
60 tháng
(2019-12-19) 		13.92 368.85% 906,078,970 241,222 15.5
3.06
25.02
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2015
3.10
 57,000 3.14 3.14 3.06 0 0 0
20/04/2015
3.14
 25,000 3.22 3.22 3.10 0 0 0
17/04/2015
3.22
 9,700 3.26 3.26 3.18 0 0 0
16/04/2015
3.26
 46,300 3.22 3.26 3.18 0 0 0
15/04/2015
3.22
 73,300 3.14 3.22 3.10 0 0 0
14/04/2015
3.14
 26,500 3.26 3.26 3.10 0 0 0
13/04/2015
3.26
 66,700 3.26 3.26 3.22 0 0 0
10/04/2015
3.26
 75,200 3.26 3.26 3.22 0 0 0
09/04/2015
3.26
 83,000 3.30 3.30 3.18 0 0 0
08/04/2015
3.30
 14,400 3.38 3.38 3.30 0 0 0
07/04/2015
3.38
 5,700 3.38 3.38 3.26 0 0 0
06/04/2015
3.38
 18,320 3.30 3.38 3.30 0 0 0
03/04/2015
3.30
 16,900 3.30 3.30 3.26 0 0 0
02/04/2015
3.30
 45,100 3.22 3.34 3.22 0 0 0
01/04/2015
3.22
 55,500 3.42 3.42 3.22 0 0 0
31/03/2015
3.42
 10,400 3.38 3.54 3.38 0 0 0
30/03/2015
3.38
 34,500 3.63 3.63 3.38 0 0 0
27/03/2015
3.63
 29,900 3.71 3.71 3.59 0 0 0
26/03/2015
3.71
 32,600 3.59 3.75 3.59 15,000 0 0.1
25/03/2015
3.59
 45,700 3.63 3.67 3.59 0 0 0
24/03/2015
3.63
 79,360 3.75 3.75 3.54 0 0 0
23/03/2015
3.75
 47,254 3.83 3.83 3.71 0 0 0
20/03/2015
3.83
 25,600 3.83 3.83 3.75 0 0 0
19/03/2015
3.83
 95,900 3.71 3.83 3.67 0 0 0
18/03/2015
3.71
 129,812 3.63 3.71 3.63 0 0 0
17/03/2015
3.63
 40,700 3.59 3.67 3.59 0 0 0
16/03/2015
3.59
 37,600 3.59 3.63 3.59 0 0 0
13/03/2015
3.59
 20,700 3.71 3.71 3.59 0 0 0
12/03/2015
3.71
 800 3.71 3.71 3.67 0 0 0
11/03/2015
3.71
 41,000 3.75 3.75 3.67 0 0 0
10/03/2015
3.75
 10,200 3.71 3.75 3.67 0 0 0
09/03/2015
3.71
 19,500 3.79 3.79 3.67 0 0 0
06/03/2015
3.79
 35,018 3.79 3.79 3.71 0 0 0
05/03/2015
3.79
 54,680 3.83 4.07 3.75 0 0 0
04/03/2015
3.83
 110,680 3.63 3.83 3.67 0 0 0
03/03/2015
3.63
 64,125 3.54 3.67 3.54 0 0 0
02/03/2015
3.54
 69,800 3.59 3.59 3.54 0 0 0
27/02/2015
3.59
 181,280 3.63 3.67 3.59 0 0 0
26/02/2015
3.63
 40,415 3.67 3.75 3.59 0 0 0
25/02/2015
3.67
 35,000 3.75 3.79 3.67 0 0 0
24/02/2015
3.75
 42,800 3.59 3.79 3.67 0 0 0
13/02/2015
3.59
 14,100 3.71 3.71 3.59 0 0 0
12/02/2015
3.71
 10,200 3.67 3.75 3.67 0 0 0
11/02/2015
3.67
 28,200 3.59 3.67 3.59 0 0 0
10/02/2015
3.59
 43,500 3.59 3.63 3.54 0 0 0
09/02/2015
3.59
 30,600 3.67 3.79 3.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |