CTCP Chứng khoán Rồng Việt (vds)

17.95
0.10
(0.56%)
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
(2024-10-22) 		-1.55 -7.95% 26,624,500 8,938 -0.8
17.55
20.15
17.95
2 tháng
(2024-09-23) 		-3.05 -14.52% 73,761,200 -1,540,462 -34.0
17.55
22.80
17.95
3 tháng
(2024-08-23) 		-4.20 -18.96% 99,899,200 -834,862 -19.1
17.55
22.80
17.95
6 tháng
(2024-05-27) 		-2.54 -12.41% 219,749,200 742,737 16.3
17.55
24.22
17.95
12 tháng
(2023-11-27) 		3.73 26.27% 368,263,700 -724,748 -24.4
14.04
24.22
17.95
24 tháng
(2022-12-02) 		9.91 123.37% 549,619,100 -1,361,466 -31.0
6.32
24.22
17.95
36 tháng
(2021-12-07) 		-2.15 -10.69% 662,222,200 -23,838 10.3
6.23
25.02
17.95
60 tháng
(2019-12-18) 		14.38 402.70% 905,163,070 370,322 17.7
3.06
25.02
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
15.20
 692,700 15.20 15.61 15.20 92,400 3,000 1.5
30/01/2024
15.16
 380,900 15.16 15.25 15.02 12,300 43,300 -0.5
29/01/2024
15.16
 430,400 15.29 15.38 15.16 27,900 162,100 -2.3
26/01/2024
15.29
 269,200 15.25 15.38 15.20 0 1,100 -0.0
25/01/2024
15.20
 242,700 15.29 15.38 15.20 6,200 75,300 -1.2
24/01/2024
15.29
 528,900 15.25 15.56 15.20 40,000 101,700 -1.0
23/01/2024
15.25
 755,500 15.47 15.61 15.16 21,700 243,700 -3.8
22/01/2024
15.52
 487,000 15.52 15.56 15.25 13,400 71,600 -1.0
19/01/2024
15.38
 790,900 16.01 16.01 15.38 0 136,900 -2.4
18/01/2024
15.52
 439,300 15.52 15.78 15.43 10,000 60,200 -0.9
17/01/2024
15.52
 1,413,400 15.34 16.01 15.34 46,900 130,000 -1.4
16/01/2024
15.38
 702,500 14.98 15.38 14.93 51,000 5,200 0.8
15/01/2024
14.98
 719,400 15.47 15.47 14.98 115,200 20,700 1.6
12/01/2024
15.16
 612,100 15.25 15.56 15.07 8,300 2,600 0.1
11/01/2024
15.52
 623,500 15.56 15.78 15.34 118,100 500 2.0
10/01/2024
15.43
 743,700 15.78 15.78 15.25 28,000 7,800 0.3
09/01/2024
15.78
 515,800 15.65 15.87 15.56 146,400 3,700 2.5
08/01/2024
15.65
 866,500 15.87 15.87 15.56 179,500 4,400 3.1
05/01/2024
15.70
 304,500 15.47 15.70 15.38 3,300 8,900 -0.1
04/01/2024
15.47
 1,629,900 15.52 15.87 15.43 632,500 28,000 10.6
03/01/2024
15.38
 245,000 15.29 15.38 15.07 0 5,000 -0.1
02/01/2024
15.34
 565,900 15.38 15.61 15.07 146,100 1,000 2.5
29/12/2023
15.34
 186,300 15.25 15.47 15.25 0 0 0
28/12/2023
15.25
 239,500 15.29 15.47 15.25 10,900 1,000 0.2
27/12/2023
15.29
 578,000 15.43 15.61 15.29 0 0 0
26/12/2023
15.43
 328,700 15.56 15.65 15.25 63,900 4,000 1.0
25/12/2023
15.56
 1,026,000 15.25 15.70 15.02 529,000 2,600 9.0
22/12/2023
15.25
 336,700 15.34 15.43 14.80 1,800 700 0.0
21/12/2023
15.34
 1,201,500 14.75 15.34 14.53 215,500 20,500 3.3
20/12/2023
14.75
 253,100 14.62 14.89 14.57 100 7,500 -0.1
19/12/2023
14.62
 234,200 14.39 14.62 14.22 25,600 400 0.4
18/12/2023
14.39
 253,500 14.53 14.80 14.39 70,200 8,300 1.0
15/12/2023
14.53
 288,200 14.53 14.84 14.39 2,900 0 0.0
14/12/2023
14.53
 261,100 14.71 14.89 14.53 33,600 11,200 0.4
13/12/2023
14.71
 429,700 15.16 15.29 14.62 0 30,100 -0.5
12/12/2023
15.16
 716,600 14.89 15.25 14.80 403,700 11,000 6.6
11/12/2023
14.89
 449,200 14.75 14.93 14.39 12,000 0 0.2
08/12/2023
14.75
 412,800 14.98 15.07 14.53 4,200 2,200 0.0
07/12/2023
14.98
 1,317,500 15.34 15.52 14.44 193,900 30,600 2.7
06/12/2023
15.34
 788,600 15.20 15.38 15.16 3,800 0 0.1
05/12/2023
15.20
 750,500 15.07 15.43 14.89 15,800 8,600 0.1
04/12/2023
15.07
 1,564,300 14.13 15.11 14.44 31,900 10,100 0.4
01/12/2023
14.13
 398,200 14.04 14.26 13.99 49,000 0 0.8
30/11/2023
14.04
 576,800 14.13 14.35 14.04 77,100 0 1.2
29/11/2023
14.13
 500,600 14.13 14.26 13.99 0 51,000 -0.8
28/11/2023
14.13
 494,400 14.22 14.22 13.63 46,500 23,800 0.3
27/11/2023
14.22
 370,400 14.35 14.35 13.90 35,800 12,700 0.4
24/11/2023
14.35
 793,700 14.17 14.35 13.45 22,200 7,400 0.2
23/11/2023
14.17
 1,304,700 14.35 14.80 14.17 196,900 26,200 2.8
22/11/2023
14.35
 849,100 13.90 14.35 13.90 21,000 0 0.3
21/11/2023
13.90
 368,200 13.77 14.13 13.72 11,700 4,300 0.1
20/11/2023
13.77
 622,600 13.54 14.17 13.09 77,900 9,200 1.0
17/11/2023
13.54
 642,600 13.86 13.99 13.36 0 0 0
16/11/2023
13.86
 351,200 13.77 13.86 12.83 0 0 0
15/11/2023
13.77
 587,000 13.63 14.17 13.72 1,500 6,800 -0.1
14/11/2023
13.63
 444,500 13.50 13.86 13.54 1,000 10,400 -0.1
13/11/2023
13.50
 604,400 13.45 13.81 13.27 0 12,200 -0.2
10/11/2023
13.45
 578,600 13.68 13.99 13.45 2,000 500 0.0
09/11/2023
13.68
 825,700 13.41 13.95 13.54 21,400 3,600 0.3
08/11/2023
13.41
 918,800 12.56 13.41 12.56 8,600 10,200 -0.0
07/11/2023
12.56
 237,200 12.78 13.00 12.56 900 4,900 -0.1
06/11/2023
12.78
 190,800 12.69 12.96 12.56 0 7,300 -0.1
03/11/2023
12.69
 309,400 12.91 13.09 12.38 6,000 1,300 0.1
02/11/2023
12.91
 572,900 12.11 12.91 12.20 44,100 10,700 0.5
01/11/2023
12.11
 432,100 11.57 12.11 11.26 12,400 100 0.2
31/10/2023
11.57
 565,200 12.11 12.20 11.52 800 0 0.0
30/10/2023
12.11
 231,100 12.47 12.51 12.02 900 2,500 -0.0
27/10/2023
12.47
 546,100 12.29 12.74 12.11 100 3,700 -0.1
26/10/2023
12.29
 1,453,100 13.14 13.14 12.24 0 13,500 -0.2
25/10/2023
13.14
 228,300 13.18 13.41 13.09 0 15,900 -0.2
24/10/2023
13.18
 315,400 12.96 13.45 12.87 8,500 100 0.1
23/10/2023
12.96
 250,600 13.36 13.45 12.96 0 0 0
20/10/2023
13.36
 675,000 12.78 13.41 12.74 4,600 5,000 -0.0
19/10/2023
12.78
 740,500 13.45 13.54 12.78 19,300 3,000 0.2
18/10/2023
13.45
 1,031,500 13.90 14.22 13.09 0 0 0
17/10/2023
13.90
 1,149,000 14.48 14.80 13.90 18,100 187,500 -2.8
16/10/2023
14.48
 1,708,100 13.99 14.62 13.63 37,100 350,900 -5.0
13/10/2023
13.99
 476,200 14.26 14.26 13.81 0 6,200 -0.1
12/10/2023
14.26
 559,700 14.35 14.53 14.13 4,400 36,200 -0.5
11/10/2023
14.35
 411,900 13.81 14.35 13.77 7,500 19,900 -0.2
10/10/2023
13.81
 578,800 13.81 14.26 13.81 52,000 7,900 0.7
09/10/2023
13.81
 536,500 13.50 13.90 13.27 0 92,500 -1.4
06/10/2023
13.50
 558,000 13.09 13.63 12.74 26,300 8,400 0.3
05/10/2023
13.09
 603,300 13.23 13.63 13.00 2,100 400 0.0
04/10/2023
13.23
 795,800 13.18 13.63 12.74 54,200 4,200 0.7
03/10/2023
13.18
 1,570,300 14.13 14.13 13.14 13,300 19,800 -0.1
02/10/2023
14.13
 302,000 14.08 14.30 13.90 5,100 18,400 -0.2
29/09/2023
14.08
 617,800 14.08 14.48 13.99 0 35,500 -0.6
28/09/2023
14.08
 461,300 14.35 14.35 13.77 0 38,600 -0.6
27/09/2023
14.35
 927,200 13.72 14.35 13.50 5,200 39,000 -0.5
26/09/2023
13.72
 1,406,100 14.22 14.71 13.54 73,700 29,200 0.7
25/09/2023
14.22
 1,937,900 15.25 15.25 14.22 0 10,300 -0.2
22/09/2023
15.25
 2,383,000 16.37 16.37 15.25 5,000 61,300 -1.0
21/09/2023
16.37
 874,300 16.82 16.91 16.23 0 47,300 -0.9
20/09/2023
16.82
 1,137,700 16.23 16.95 16.14 40,400 0 0.8
19/09/2023
16.23
 656,300 16.14 16.28 15.70 5,600 18,500 -0.2
18/09/2023
16.14
 969,100 16.32 16.46 15.56 0 0 0
15/09/2023
16.32
 622,500 16.28 16.59 16.14 36,300 0 0.7
14/09/2023
16.28
 1,978,900 16.68 16.68 16.14 600 38,300 -0.7
13/09/2023
16.68
 1,504,300 17.13 17.13 16.14 100 26,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |