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)
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
23/04/2014
1.96
 19,300 2.00 2.00 1.91 0 0 0
22/04/2014
2.00
 19,300 1.87 2.00 1.87 0 0 0
21/04/2014
1.87
 10,500 1.87 1.91 1.87 0 0 0
18/04/2014
1.87
 56,400 2.08 2.08 1.87 0 0 0
17/04/2014
2.08
 37,600 2.04 2.20 2.08 0 0 0
16/04/2014
2.04
 50,000 2.20 2.20 2.04 0 0 0
15/04/2014
2.20
 34,660 2.28 2.28 2.20 0 0 0
14/04/2014
2.28
 6,400 2.32 2.32 2.28 0 0 0
11/04/2014
2.32
 35,700 2.28 2.36 2.28 0 0 0
10/04/2014
2.28
 30,650 2.36 2.40 2.28 0 0 0
08/04/2014
2.36
 43,218 2.24 2.36 2.24 0 0 0
07/04/2014
2.24
 35,390 2.20 2.24 2.20 0 0 0
04/04/2014
2.20
 14,426 2.36 2.40 2.20 0 0 0
03/04/2014
2.36
 38,400 2.32 2.36 2.32 0 0 0
02/04/2014
2.32
 99,900 2.36 2.36 2.16 0 0 0
01/04/2014
2.36
 120,300 2.44 2.44 2.20 0 0 0
31/03/2014
2.44
 63,800 2.49 2.53 2.44 0 0 0
28/03/2014
2.49
 177,350 2.49 2.57 2.44 0 0 0
27/03/2014
2.49
 170,878 2.53 2.53 2.32 0 0 0
26/03/2014
2.53
 102,800 2.77 2.77 2.53 0 500 -0.0
25/03/2014
2.77
 169,220 2.61 2.81 2.65 0 0 0
24/03/2014
2.61
 417,784 2.40 2.61 2.40 0 0 0
21/03/2014
2.40
 54,818 2.40 2.44 2.36 0 0 0
20/03/2014
2.40
 39,280 2.40 2.44 2.28 0 0 0
19/03/2014
2.40
 150,500 2.44 2.49 2.32 0 0 0
18/03/2014
2.44
 163,200 2.44 2.49 2.36 300 0 0.0
17/03/2014
2.44
 316,032 2.32 2.49 2.32 0 0 0
14/03/2014
2.32
 102,330 2.36 2.49 2.24 0 0 0
13/03/2014
2.36
 191,610 2.16 2.36 2.20 0 0 0
12/03/2014
2.16
 132,700 2.00 2.16 1.91 200 0 0.0
11/03/2014
2.00
 176,650 1.83 2.00 1.83 0 0 0
10/03/2014
1.83
 58,590 1.67 1.83 1.71 0 0 0
07/03/2014
1.67
 2,370 1.67 1.67 1.67 0 0 0
06/03/2014
1.67
 10,818 1.71 1.79 1.67 0 0 0
05/03/2014
1.71
 9,400 1.63 1.71 1.59 0 0 0
04/03/2014
1.63
 27,600 1.75 1.75 1.59 0 0 0
03/03/2014
1.75
 10,300 1.71 1.75 1.59 0 0 0
28/02/2014
1.71
 8,910 1.79 1.79 1.63 0 0 0
27/02/2014
1.79
 30,100 1.83 1.83 1.67 0 0 0
26/02/2014
1.83
 16,800 1.79 1.83 1.63 0 0 0
25/02/2014
1.79
 11,400 1.67 1.79 1.67 0 0 0
24/02/2014
1.67
 24,900 1.79 1.79 1.63 0 0 0
21/02/2014
1.79
 31,400 1.79 1.87 1.63 0 0 0
20/02/2014
1.79
 24,602 1.96 1.96 1.79 0 0 0
19/02/2014
1.96
 39,344 1.87 1.96 1.83 0 0 0
18/02/2014
1.87
 27,200 1.71 1.87 1.71 0 0 0
17/02/2014
1.71
 58,100 1.59 1.71 1.59 0 0 0
14/02/2014
1.59
 21,500 1.51 1.59 1.51 0 0 0
13/02/2014
1.51
 8,390 1.47 1.51 1.47 0 0 0
12/02/2014
1.47
 12,900 1.43 1.47 1.39 0 0 0
11/02/2014
1.43
 2,200 1.43 1.47 1.43 0 0 0
10/02/2014
1.43
 4,500 1.43 1.43 1.39 0 0 0
07/02/2014
1.43
 3,100 1.43 1.43 1.39 0 0 0
06/02/2014
1.43
 1,900 1.51 1.51 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |