CTCP Chứng khoán Rồng Việt (vds)

21.15
-0.10
(-0.47%)
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
(2024-08-19) 		-0.05 -0.23% 30,853,000 140,946 3.0
19.95
22.15
21.25
2 tháng
(2024-07-22) 		0 0% 64,187,500 1,408,246 27.3
18.95
22.15
21.25
3 tháng
(2024-06-20) 		-1.49 -6.53% 107,495,900 -325,261 -10.7
18.95
23.75
21.25
6 tháng
(2024-03-22) 		1.25 6.25% 215,124,400 -1,034,452 -19.5
16.28
24.22
21.25
12 tháng
(2023-09-25) 		7.03 49.49% 322,529,400 -19,637 -5.6
11.57
24.22
21.25
24 tháng
(2022-09-29) 		11.38 115.40% 485,591,200 76,693 -3.1
6.23
24.22
21.25
36 tháng
(2021-10-04) 		3.26 18.13% 645,393,600 751,873 26.5
6.23
25.02
21.25
60 tháng
(2019-10-15) 		16.95 394.24% 828,202,790 1,379,643 41.5
3.06
25.02
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
17.13
 1,251,400 16.14 17.13 15.96 90,700 600 1.7
11/09/2023
16.14
 1,347,400 16.59 16.95 16.14 9,000 18,100 -0.2
08/09/2023
16.59
 1,072,000 16.59 16.82 16.41 17,700 0 0.3
07/09/2023
16.59
 990,800 16.59 16.82 16.41 0 0 0
06/09/2023
16.59
 1,503,100 15.92 16.68 15.61 46,200 2,900 0.8
05/09/2023
15.92
 1,492,500 15.92 16.14 15.70 6,300 6,400 -0.0
31/08/2023
15.92
 1,194,500 15.87 16.14 15.74 18,800 3,300 0.3
30/08/2023
15.87
 1,519,500 15.34 16.05 15.07 0 17,400 -0.3
29/08/2023
15.34
 2,398,000 14.80 15.61 15.02 0 20,200 -0.3
28/08/2023
14.80
 1,331,300 14.30 14.80 14.22 80,200 1,300 1.3
25/08/2023
14.30
 1,429,400 14.35 14.62 14.26 3,500 48,000 -0.7
24/08/2023
14.35
 1,588,400 14.17 14.39 13.72 16,700 52,100 -0.6
23/08/2023
14.17
 995,200 14.35 14.62 13.99 23,400 142,200 -1.9
22/08/2023
14.35
 1,607,500 13.72 14.35 13.00 19,800 146,300 -1.9
21/08/2023
13.72
 1,117,300 13.54 13.90 13.41 91,000 22,300 1.1
18/08/2023
13.54
 2,945,600 14.53 14.89 13.54 0 361,800 -5.9
17/08/2023
14.53
 2,482,700 14.13 15.11 14.35 52,300 7,800 0.7
16/08/2023
14.13
 800,700 14.08 14.35 13.90 8,800 11,300 -0.0
15/08/2023
14.08
 678,200 14.26 14.48 14.08 30,100 14,300 0.3
14/08/2023
14.26
 1,099,300 13.90 14.53 13.90 26,700 600 0.4
11/08/2023
13.90
 1,078,200 13.99 14.08 13.54 500 19,900 -0.3
10/08/2023
13.99
 940,300 14.53 14.53 13.86 2,600 34,800 -0.5
09/08/2023
14.53
 1,101,300 14.84 14.84 14.35 4,200 8,100 -0.1
08/08/2023
14.84
 1,454,800 14.57 15.07 14.53 0 41,500 -0.7
07/08/2023
14.57
 2,656,000 13.63 14.57 13.81 74,400 67,500 0.1
04/08/2023
13.63
 867,000 13.54 13.77 13.41 25,000 1,200 0.4
03/08/2023
13.54
 1,069,900 13.45 13.90 13.41 0 32,400 -0.5
02/08/2023
13.45
 803,500 13.23 13.45 13.14 1,000 67,000 -1.0
01/08/2023
13.23
 1,515,100 13.81 13.86 13.14 7,200 101,000 -1.4
31/07/2023
13.81
 1,036,300 13.81 14.08 13.63 0 55,100 -0.8
28/07/2023
13.81
 1,710,200 13.50 13.86 13.50 61,600 66,400 -0.1
27/07/2023
13.50
 877,200 13.36 13.54 13.18 17,800 67,900 -0.7
26/07/2023
13.36
 829,400 13.36 13.45 13.14 1,400 93,500 -1.4
25/07/2023
13.36
 1,108,100 13.45 13.45 13.23 98,400 64,200 0.5
24/07/2023
13.45
 1,199,600 13.59 13.90 13.36 47,500 2,300 0.7
21/07/2023
13.59
 750,700 13.36 13.59 13.32 20,600 0 0.3
20/07/2023
13.36
 1,158,200 13.41 13.41 12.91 31,200 0 0.5
19/07/2023
13.41
 1,453,400 13.72 13.81 13.14 2,500 10,300 -0.1
18/07/2023
13.72
 1,072,200 13.81 14.17 13.72 30,400 12,500 0.3
17/07/2023
13.81
 875,500 13.90 13.99 13.72 92,500 100 1.4
14/07/2023
13.90
 897,600 13.90 13.99 13.54 89,700 13,500 1.2
13/07/2023
13.90
 564,700 13.63 13.90 13.59 200 4,600 -0.1
12/07/2023
13.63
 560,300 13.81 13.90 13.50 8,800 0 0.1
11/07/2023
13.81
 1,196,100 13.36 13.95 13.36 121,700 1,200 1.8
10/07/2023
13.36
 967,300 13.45 13.54 13.18 89,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |