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
(2024-08-20) 		-0.50 -2.31% 30,521,300 269,846 5.7
19.95
22.15
21.15
2 tháng
(2024-07-22) 		-0.10 -0.47% 65,969,500 1,569,046 30.8
18.95
22.15
21.15
3 tháng
(2024-06-21) 		-1.35 -6% 107,133,200 34,939 -2.2
18.95
23.75
21.15
6 tháng
(2024-03-25) 		1.78 9.18% 214,387,600 -349,552 -4.5
16.28
24.22
21.15
12 tháng
(2023-09-25) 		6.93 48.78% 324,311,400 141,163 -2.1
11.57
24.22
21.15
24 tháng
(2022-09-30) 		11.06 109.62% 487,160,900 237,493 0.2
6.23
24.22
21.15
36 tháng
(2021-10-05) 		1.96 10.22% 646,152,100 916,373 30.0
6.23
25.02
21.15
60 tháng
(2019-10-16) 		16.96 404.21% 829,983,170 1,540,443 44.9
3.06
25.02
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
1.47
 1,000 1.55 1.55 1.47 0 0 0
07/09/2012
1.55
 500 1.55 1.55 1.55 0 0 0
06/09/2012
1.55
 100 1.55 1.55 1.55 0 0 0
05/09/2012
1.55
 700 1.63 1.63 1.55 0 0 0
04/09/2012
1.63
 1,300 1.63 1.63 1.55 0 0 0
31/08/2012
1.63
 0 1.63 1.63 1.63 0 0 0
30/08/2012
1.63
 800 1.63 1.63 1.55 0 0 0
29/08/2012
1.63
 3,900 1.67 1.67 1.63 0 0 0
28/08/2012
1.67
 100 1.63 1.67 1.67 0 0 0
27/08/2012
1.63
 0 1.63 1.63 1.63 0 0 0
24/08/2012
1.63
 14,000 1.59 1.63 1.51 0 0 0
23/08/2012
1.59
 1,000 1.79 1.79 1.59 0 0 0
22/08/2012
1.79
 700 1.71 1.79 1.63 0 0 0
21/08/2012
1.71
 4,200 1.83 1.83 1.71 0 0 0
20/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
17/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
16/08/2012
1.83
 100 1.87 1.87 1.83 0 0 0
15/08/2012
1.87
 0 1.87 1.87 1.87 0 0 0
14/08/2012
1.87
 100 2.00 2.00 1.87 0 0 0
13/08/2012
2.00
 100 1.87 2.00 2.00 0 0 0
10/08/2012
1.87
 2,200 1.87 1.87 1.87 0 0 0
09/08/2012
1.87
 1,000 2.00 2.00 1.87 0 0 0
08/08/2012
2.00
 100 1.91 2.00 2.00 0 0 0
07/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
06/08/2012
1.91
 200 2.00 2.04 1.91 0 0 0
03/08/2012
2.00
 0 2.00 2.00 2.00 0 0 0
02/08/2012
2.00
 4,500 1.91 2.00 2.00 0 0 0
01/08/2012
1.91
 100 2.04 2.04 1.91 0 0 0
31/07/2012
2.04
 0 2.08 2.04 2.04 0 0 0
30/07/2012
2.08
 5,400 1.96 2.08 1.83 0 0 0
27/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
26/07/2012
1.96
 300 2.08 2.08 1.96 0 0 0
25/07/2012
2.08
 0 2.08 2.08 2.08 0 0 0
24/07/2012
2.08
 1,900 1.96 2.08 1.87 0 0 0
23/07/2012
1.96
 1,000 2.12 2.12 1.96 0 0 0
20/07/2012
2.12
 700 2.04 2.12 2.04 0 0 0
19/07/2012
2.04
 1,100 2.12 2.12 2.04 0 0 0
18/07/2012
2.12
 100 2.08 2.12 2.12 0 0 0
17/07/2012
2.08
 1,000 2.00 2.08 2.04 0 0 0
16/07/2012
2.00
 200 2.04 2.04 2.00 0 0 0
13/07/2012
2.04
 400 2.16 2.24 2.04 0 0 0
12/07/2012
2.16
 0 2.16 2.16 2.16 0 0 0
11/07/2012
2.16
 0 2.16 2.16 2.16 0 0 0
10/07/2012
2.16
 0 2.16 2.16 2.16 0 0 0
09/07/2012
2.16
 5,000 2.16 2.16 2.16 0 0 0
06/07/2012
2.16
 100 2.08 2.16 2.16 0 0 0
05/07/2012
2.08
 100 1.96 2.08 2.08 0 0 0
04/07/2012
1.96
 2,200 1.91 1.96 1.79 0 0 0
03/07/2012
1.91
 1,500 1.96 1.96 1.91 0 0 0
02/07/2012
1.96
 200 2.04 2.12 1.96 0 0 0
29/06/2012
2.04
 1,100 2.00 2.04 2.00 0 0 0
28/06/2012
2.00
 1,100 1.96 2.00 1.87 0 0 0
27/06/2012
1.96
 11,500 2.16 2.16 1.91 0 0 0
26/06/2012
2.16
 3,700 2.16 2.16 2.04 0 0 0
25/06/2012
2.16
 0 2.16 2.16 2.16 0 0 0
22/06/2012
2.16
 18,000 2.20 2.20 2.16 0 0 0
21/06/2012
2.20
 0 2.20 2.20 2.20 0 0 0
20/06/2012
2.20
 0 2.20 2.20 2.20 0 0 0
19/06/2012
2.20
 2,500 2.24 2.24 2.12 0 0 0
18/06/2012
2.24
 3,200 2.28 2.28 2.20 0 0 0
15/06/2012
2.28
 600 2.20 2.28 2.20 0 0 0
14/06/2012
2.20
 1,400 2.28 2.28 2.12 0 0 0
13/06/2012
2.28
 1,800 2.24 2.28 2.12 0 0 0
12/06/2012
2.24
 8,000 2.16 2.24 2.04 0 0 0
11/06/2012
2.16
 1,500 2.24 2.24 2.16 0 0 0
08/06/2012
2.24
 8,400 2.28 2.28 2.16 0 0 0
07/06/2012
2.28
 3,300 2.20 2.28 2.20 0 0 0
06/06/2012
2.20
 100 2.12 2.20 2.20 0 0 0
05/06/2012
2.12
 4,800 2.04 2.12 2.04 0 0 0
04/06/2012
2.04
 12,000 2.16 2.16 2.04 0 0 0
01/06/2012
2.16
 1,700 2.12 2.16 2.12 0 0 0
31/05/2012
2.12
 3,200 2.20 2.20 2.12 0 0 0
30/05/2012
2.20
 100 2.20 2.20 2.20 0 0 0
29/05/2012
2.20
 600 2.12 2.20 2.08 0 0 0
28/05/2012
2.12
 10,600 2.16 2.28 2.12 0 0 0
25/05/2012
2.16
 5,500 2.04 2.16 2.08 0 0 0
24/05/2012
2.04
 2,200 2.00 2.08 2.04 0 0 0
23/05/2012
2.00
 35,800 2.20 2.20 2.00 0 0 0
22/05/2012
2.20
 18,400 2.20 2.24 2.08 0 0 0
21/05/2012
2.20
 7,200 2.04 2.20 2.16 0 0 0
18/05/2012
2.04
 25,600 2.16 2.16 2.04 0 0 0
17/05/2012
2.16
 50,900 2.28 2.28 2.16 0 0 0
16/05/2012
2.28
 19,400 2.12 2.28 2.16 0 0 0
15/05/2012
2.12
 43,500 2.24 2.24 2.12 0 0 0
14/05/2012
2.24
 191,100 2.40 2.40 2.24 0 0 0
11/05/2012
2.40
 62,800 2.36 2.40 2.32 0 0 0
10/05/2012
2.36
 64,300 2.36 2.40 2.28 0 0 0
09/05/2012
2.36
 7,200 2.32 2.36 2.28 0 0 0
08/05/2012
2.32
 24,800 2.36 2.40 2.28 0 0 0
07/05/2012
2.36
 27,200 2.24 2.36 2.24 0 0 0
04/05/2012
2.24
 30,300 2.24 2.28 2.12 0 0 0
03/05/2012
2.24
 29,000 2.20 2.24 2.04 0 0 0
02/05/2012
2.20
 76,700 2.24 2.28 2.12 0 0 0
27/04/2012
2.24
 26,300 2.28 2.32 2.24 0 0 0
26/04/2012
2.28
 10,200 2.40 2.40 2.28 0 0 0
25/04/2012
2.40
 29,000 2.40 2.40 2.32 0 0 0
24/04/2012
2.40
 35,800 2.40 2.40 2.32 0 0 0
23/04/2012
2.40
 21,200 2.40 2.44 2.24 0 0 0
20/04/2012
2.40
 42,700 2.36 2.44 2.24 0 0 0
19/04/2012
2.36
 10,000 2.49 2.49 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |