CTCP Chứng khoán Rồng Việt (vds)

17.65
-0.05
(-0.28%)
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)
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
18/04/2012
2.49
 104,000 2.40 2.57 2.40 0 0 0
17/04/2012
2.40
 34,100 2.44 2.53 2.40 0 0 0
16/04/2012
2.44
 47,700 2.36 2.49 2.36 0 0 0
13/04/2012
2.36
 32,900 2.49 2.49 2.36 0 0 0
12/04/2012
2.49
 28,000 2.36 2.49 2.32 0 0 0
11/04/2012
2.36
 53,200 2.24 2.36 2.28 0 0 0
10/04/2012
2.24
 67,900 2.36 2.36 2.20 0 0 0
09/04/2012
2.36
 47,600 2.36 2.36 2.24 0 0 0
06/04/2012
2.36
 13,900 2.36 2.40 2.28 0 0 0
05/04/2012
2.36
 52,100 2.20 2.36 2.12 0 0 0
04/04/2012
2.20
 54,200 2.36 2.44 2.20 0 0 0
03/04/2012
2.36
 36,200 2.40 2.40 2.32 0 0 0
30/03/2012
2.40
 44,400 2.40 2.40 2.24 0 0 0
29/03/2012
2.40
 25,600 2.49 2.57 2.32 0 0 0
28/03/2012
2.49
 29,800 2.49 2.49 2.32 0 0 0
27/03/2012
2.49
 60,700 2.61 2.61 2.49 0 0 0
26/03/2012
2.61
 52,700 2.69 2.73 2.61 0 0 0
23/03/2012
2.69
 30,700 2.57 2.73 2.44 0 0 0
22/03/2012
2.57
 120,200 2.44 2.61 2.36 0 0 0
21/03/2012
2.44
 121,500 2.36 2.44 2.32 0 0 0
20/03/2012
2.36
 65,600 2.32 2.40 2.24 0 0 0
19/03/2012
2.32
 11,600 2.36 2.44 2.32 0 0 0
16/03/2012
2.36
 52,900 2.32 2.40 2.28 0 0 0
15/03/2012
2.32
 68,600 2.16 2.32 2.08 0 0 0
14/03/2012
2.16
 21,800 2.24 2.32 2.16 0 0 0
13/03/2012
2.24
 25,200 2.12 2.24 2.12 0 0 0
12/03/2012
2.12
 46,900 2.24 2.24 2.12 0 0 0
09/03/2012
2.24
 74,500 2.40 2.40 2.24 0 0 0
08/03/2012
2.40
 64,300 2.65 2.73 2.40 0 0 0
07/03/2012
2.65
 152,300 2.49 2.69 2.44 0 0 0
06/03/2012
2.49
 123,600 2.36 2.53 2.49 0 0 0
05/03/2012
2.36
 2,100 2.24 2.36 2.36 0 0 0
02/03/2012
2.24
 226,400 2.12 2.24 2.24 0 0 0
01/03/2012
2.12
 419,900 2.00 2.12 2.12 0 0 0
29/02/2012
2.00
 5,100 1.87 2.00 2.00 0 0 0
28/02/2012
1.87
 31,000 1.75 1.87 1.79 0 0 0
27/02/2012
1.75
 5,900 1.67 1.75 1.75 0 0 0
24/02/2012
1.67
 3,500 1.59 1.67 1.67 0 0 0
23/02/2012
1.59
 10,100 1.51 1.59 1.59 0 0 0
22/02/2012
1.51
 5,600 1.43 1.51 1.43 0 0 0
21/02/2012
1.43
 22,500 1.34 1.43 1.34 0 0 0
20/02/2012
1.34
 7,400 1.26 1.34 1.30 0 0 0
17/02/2012
1.26
 18,100 1.26 1.34 1.26 0 0 0
16/02/2012
1.26
 5,000 1.26 1.26 1.26 0 0 0
15/02/2012
1.26
 11,300 1.26 1.30 1.26 0 0 0
14/02/2012
1.26
 4,700 1.22 1.26 1.22 0 0 0
13/02/2012
1.22
 15,800 1.22 1.22 1.18 0 0 0
10/02/2012
1.22
 7,200 1.18 1.26 1.18 0 0 0
09/02/2012
1.18
 1,000 1.14 1.18 1.18 0 0 0
08/02/2012
1.14
 200 1.10 1.14 1.14 0 0 0
07/02/2012
1.10
 600 1.10 1.14 1.10 0 0 0
06/02/2012
1.10
 1,200 1.10 1.10 1.10 0 0 0
03/02/2012
1.10
 9,700 1.14 1.14 1.10 0 0 0
02/02/2012
1.14
 2,300 1.14 1.14 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |