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)
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
17/09/2014
4.56
 398,050 4.16 4.56 4.07 0 0 0
16/09/2014
4.16
 149,464 4.16 4.56 3.95 0 0 0
15/09/2014
4.16
 696,310 3.79 4.16 3.95 0 0 0
12/09/2014
3.79
 213,050 3.59 3.79 3.54 0 0 0
11/09/2014
3.59
 270,405 3.46 3.75 3.50 0 0 0
10/09/2014
3.46
 128,495 3.38 3.46 3.26 0 50,000 -0.4
09/09/2014
3.38
 322,500 3.34 3.50 3.34 100,000 0 0.0
08/09/2014
3.34
 84,100 3.46 3.46 3.34 0 0 0
05/09/2014
3.46
 120,400 3.34 3.46 3.30 0 0 0
04/09/2014
3.34
 46,100 3.42 3.42 3.34 0 0 0
03/09/2014
3.42
 81,100 3.42 3.54 3.42 0 0 0
29/08/2014
3.42
 462,200 3.30 3.54 3.34 119,500 0 1.0
28/08/2014
3.30
 161,379 3.30 3.34 3.26 0 0 0
27/08/2014
3.30
 82,800 3.34 3.38 3.30 0 0 0
26/08/2014
3.34
 162,504 3.42 3.42 3.26 0 0 0
25/08/2014
3.42
 238,000 3.30 3.50 3.38 0 0 0
22/08/2014
3.30
 42,225 3.30 3.38 3.30 0 0 0
21/08/2014
3.30
 47,700 3.46 3.46 3.30 0 0 0
20/08/2014
3.46
 136,500 3.26 3.46 3.30 0 0 0
19/08/2014
3.26
 101,200 3.46 3.46 3.22 0 0 0
18/08/2014
3.46
 57,700 3.46 3.50 3.42 0 0 0
15/08/2014
3.46
 691,200 3.18 3.46 3.26 0 0 0
14/08/2014
3.18
 379,855 2.89 3.18 2.97 39,300 0 0.0
13/08/2014
2.89
 257,087 2.65 2.89 2.69 39,300 0 0.3
12/08/2014
2.65
 24,898 2.69 2.73 2.65 0 0 0
11/08/2014
2.69
 45,500 2.61 2.69 2.61 0 0 0
08/08/2014
2.61
 116,200 2.77 2.77 2.61 0 0 0
07/08/2014
2.77
 18,200 2.81 2.81 2.69 0 0 0
06/08/2014
2.81
 113,600 2.81 2.85 2.77 31,900 0 0.2
05/08/2014
2.81
 130,900 2.61 2.81 2.61 18,100 0 0.1
04/08/2014
2.61
 112,200 2.57 2.61 2.57 55,100 0 0.4
01/08/2014
2.57
 87,500 2.57 2.57 2.53 44,900 0 0.3
31/07/2014
2.57
 57,000 2.57 2.57 2.57 0 0 0
30/07/2014
2.57
 51,200 2.57 2.61 2.53 0 0 0
29/07/2014
2.57
 63,200 2.65 2.65 2.53 0 0 0
28/07/2014
2.65
 79,800 2.65 2.65 2.49 0 0 0
25/07/2014
2.65
 22,400 2.61 2.65 2.57 0 0 0
24/07/2014
2.61
 78,100 2.65 2.65 2.61 0 0 0
23/07/2014
2.65
 58,400 2.57 2.65 2.57 0 0 0
22/07/2014
2.57
 37,310 2.53 2.61 2.44 0 0 0
21/07/2014
2.53
 137,100 2.73 2.73 2.53 0 0 0
18/07/2014
2.73
 174,300 2.73 2.85 2.69 0 0 0
17/07/2014
2.73
 296,000 2.49 2.73 2.53 0 0 0
16/07/2014
2.49
 184,300 2.28 2.49 2.36 0 0 0
15/07/2014
2.28
 83,600 2.12 2.28 2.12 0 0 0
14/07/2014
2.12
 20,100 2.12 2.12 2.08 0 0 0
11/07/2014
2.12
 17,000 2.08 2.12 2.08 0 0 0
10/07/2014
2.08
 47,000 2.12 2.12 2.04 0 0 0
09/07/2014
2.12
 48,400 2.04 2.12 2.04 0 0 0
08/07/2014
2.04
 46,148 2.04 2.04 2.00 0 0 0
07/07/2014
2.04
 65,800 2.04 2.04 1.96 0 0 0
04/07/2014
2.04
 16,700 2.04 2.04 2.04 0 0 0
03/07/2014
2.04
 55,000 2.04 2.08 2.04 0 0 0
02/07/2014
2.04
 31,700 2.08 2.08 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |