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)
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
01/07/2014
2.08
 63,300 2.12 2.12 2.04 0 0 0
30/06/2014
2.12
 49,400 2.12 2.12 2.00 0 0 0
27/06/2014
2.12
 38,713 2.12 2.12 2.04 0 0 0
26/06/2014
2.12
 74,210 2.12 2.20 2.12 0 0 0
25/06/2014
2.12
 31,024 2.08 2.12 2.04 0 0 0
24/06/2014
2.08
 40,800 2.04 2.08 2.00 0 0 0
23/06/2014
2.04
 14,870 2.04 2.04 2.00 0 0 0
20/06/2014
2.04
 9,430 2.04 2.04 2.00 0 0 0
19/06/2014
2.04
 114,800 2.04 2.08 1.91 0 0 0
18/06/2014
2.04
 19,400 2.08 2.12 1.91 0 0 0
17/06/2014
2.08
 1,900 2.00 2.16 2.04 0 0 0
16/06/2014
2.00
 2,800 2.00 2.00 1.87 0 0 0
13/06/2014
2.00
 124,000 1.83 2.00 1.91 0 0 0
12/06/2014
1.83
 6,515 1.91 1.91 1.83 1,000 0 0.0
11/06/2014
1.91
 9,400 1.83 1.91 1.79 0 0 0
10/06/2014
1.83
 3,200 2.00 2.00 1.83 0 0 0
09/06/2014
2.00
 16,200 2.00 2.00 1.83 0 0 0
06/06/2014
2.00
 23,700 1.83 2.00 1.71 0 0 0
05/06/2014
1.83
 1,200 1.83 1.83 1.79 0 6 -0.0
04/06/2014
1.83
 10,900 1.75 1.83 1.67 0 0 0
03/06/2014
1.75
 6,200 1.75 1.75 1.63 0 0 0
02/06/2014
1.75
 2,102 1.79 1.79 1.71 0 0 0
30/05/2014
1.79
 500 1.75 1.79 1.79 0 0 0
29/05/2014
1.75
 15,250 1.83 1.83 1.75 0 0 0
28/05/2014
1.83
 3,000 1.83 1.83 1.83 0 0 0
27/05/2014
1.83
 15,100 1.71 1.83 1.71 0 0 0
26/05/2014
1.71
 2,000 1.79 1.79 1.71 0 0 0
23/05/2014
1.79
 0 1.79 1.79 1.79 0 0 0
22/05/2014
1.79
 18,300 1.91 1.91 1.79 9,600 0 0.0
21/05/2014
1.91
 13,600 1.91 1.91 1.75 0 0 0
20/05/2014
1.91
 20,900 1.75 1.91 1.67 0 0 0
19/05/2014
1.75
 800 1.75 1.79 1.75 0 0 0
16/05/2014
1.75
 3,800 1.67 1.75 1.63 0 0 0
15/05/2014
1.67
 2,600 1.75 1.75 1.67 0 0 0
14/05/2014
1.75
 19,500 1.67 1.75 1.51 0 0 0
13/05/2014
1.67
 21,800 1.67 1.67 1.51 20,000 0 0.1
12/05/2014
1.67
 7,900 1.83 1.83 1.67 0 0 0
09/05/2014
1.83
 25,100 1.75 1.83 1.63 10,000 0 0.0
08/05/2014
1.75
 104,440 1.91 1.91 1.75 0 0 0
07/05/2014
1.91
 13,600 1.96 1.96 1.87 0 0 0
06/05/2014
1.96
 24,800 2.04 2.04 1.83 0 0 0
05/05/2014
2.04
 5,900 1.96 2.04 1.91 0 0 0
29/04/2014
1.96
 20,400 2.08 2.08 1.96 0 0 0
28/04/2014
2.08
 6,700 2.00 2.08 2.00 0 0 0
25/04/2014
2.00
 7,800 1.91 2.00 1.87 0 0 0
24/04/2014
1.91
 12,220 1.96 1.96 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |