CTCP Chứng khoán Rồng Việt (vds)

21.15
0
(0%)
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)
21/11/2011
1.71
 1,000 1.83 1.83 1.71 0 0 0
18/11/2011
1.83
 1,000 1.96 1.96 1.83 0 0 0
17/11/2011
1.96
 1,100 2.04 2.04 1.96 0 0 0
16/11/2011
2.04
 1,800 2.08 2.08 2.04 0 0 0
15/11/2011
2.08
 1,000 2.20 2.20 2.08 0 0 0
14/11/2011
2.20
 2,000 2.32 2.32 2.20 0 0 0
11/11/2011
2.32
 2,000 2.20 2.32 2.32 0 0 0
10/11/2011
2.20
 5,000 2.36 2.36 2.20 0 0 0
09/11/2011
2.36
 1,000 2.32 2.36 2.36 0 0 0
08/11/2011
2.32
 1,000 2.32 2.32 2.32 0 0 0
07/11/2011
2.32
 6,000 2.36 2.36 2.20 0 0 0
04/11/2011
2.36
 2,000 2.28 2.36 2.36 0 0 0
03/11/2011
2.28
 3,000 2.36 2.36 2.16 0 0 0
02/11/2011
2.36
 24,000 2.36 2.36 2.20 0 0 0
01/11/2011
2.36
 5,600 2.40 2.40 2.20 0 0 0
31/10/2011
2.40
 9,300 2.40 2.40 2.20 0 0 0
28/10/2011
2.40
 6,600 2.36 2.40 2.24 0 0 0
27/10/2011
2.36
 6,400 2.28 2.36 2.16 0 0 0
26/10/2011
2.28
 0 2.28 2.28 2.28 0 0 0
25/10/2011
2.28
 2,700 2.20 2.28 2.24 0 0 0
24/10/2011
2.20
 2,100 2.20 2.20 2.20 0 0 0
21/10/2011
2.20
 1,300 2.24 2.28 2.20 0 0 0
20/10/2011
2.24
 24,800 2.20 2.24 2.04 0 0 0
19/10/2011
2.20
 12,100 2.12 2.20 2.00 0 0 0
18/10/2011
2.12
 1,500 2.04 2.12 2.04 0 0 0
17/10/2011
2.04
 27,200 1.91 2.04 1.91 0 0 0
14/10/2011
1.91
 29,100 1.79 1.91 1.83 0 0 0
13/10/2011
1.79
 8,900 1.91 1.91 1.79 0 0 0
12/10/2011
1.91
 100 1.71 1.91 1.91 0 0 0
11/10/2011
1.71
 1,600 1.83 1.83 1.71 0 0 0
10/10/2011
1.83
 3,500 2.00 2.00 1.83 0 0 0
07/10/2011
2.00
 700 2.00 2.00 1.87 0 0 0
06/10/2011
2.00
 100 1.79 2.00 2.00 0 0 0
05/10/2011
1.79
 3,500 1.87 2.00 1.79 0 0 0
04/10/2011
1.87
 6,800 1.91 1.91 1.83 0 0 0
03/10/2011
1.91
 100 2.04 2.04 1.91 0 0 0
30/09/2011
2.04
 100 1.91 2.04 2.04 0 0 0
29/09/2011
1.91
 7,300 2.04 2.08 1.91 0 0 0
28/09/2011
2.04
 16,600 2.16 2.16 2.04 0 0 0
27/09/2011
2.16
 2,200 2.28 2.28 2.16 0 0 0
26/09/2011
2.28
 0 2.28 2.28 2.28 0 0 0
23/09/2011
2.28
 100 2.20 2.28 2.28 0 0 0
22/09/2011
2.20
 15,800 2.28 2.28 2.12 0 0 0
21/09/2011
2.28
 6,000 2.28 2.36 2.20 0 0 0
20/09/2011
2.28
 7,900 2.28 2.32 2.28 0 0 0
19/09/2011
2.28
 21,600 2.53 2.53 2.28 0 0 0
16/09/2011
2.53
 26,800 2.53 2.61 2.32 0 0 0
15/09/2011
2.53
 48,400 2.36 2.53 2.40 0 0 0
14/09/2011
2.36
 13,300 2.28 2.36 2.36 0 0 0
13/09/2011
2.28
 233,700 2.16 2.28 2.20 0 19,800 -0.1
12/09/2011
2.16
 2,000 2.20 2.20 2.16 0 0 0
09/09/2011
2.20
 7,400 2.12 2.24 2.04 0 0 0
08/09/2011
2.12
 16,400 2.20 2.32 2.08 0 15,100 -0.1
07/09/2011
2.20
 7,400 2.20 2.20 2.16 0 0 0
06/09/2011
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2011
2.20
 6,100 2.24 2.24 2.20 0 4,100 -0.0
01/09/2011
2.24
 29,400 2.12 2.24 2.12 13,000 21,000 -0.0
31/08/2011
2.12
 8,700 2.28 2.28 2.12 0 2,500 -0.0
30/08/2011
2.28
 17,800 2.24 2.32 2.20 0 500 -0.0
29/08/2011
2.24
 10,600 2.12 2.24 2.08 0 4,000 -0.0
26/08/2011
2.12
 21,300 2.20 2.20 2.08 0 0 0
25/08/2011
2.20
 200 2.36 2.36 2.20 0 0 0
24/08/2011
2.36
 400 2.24 2.36 2.32 0 0 0
23/08/2011
2.24
 600 2.20 2.24 2.24 0 0 0
22/08/2011
2.20
 1,300 2.08 2.20 1.96 0 0 0
19/08/2011
2.08
 600 2.20 2.20 2.08 0 0 0
18/08/2011
2.20
 6,600 2.36 2.40 2.20 0 0 0
17/08/2011
2.36
 1,000 2.53 2.53 2.36 0 0 0
16/08/2011
2.53
 100 2.44 2.53 2.53 0 0 0
15/08/2011
2.44
 100 2.36 2.44 2.44 0 0 0
12/08/2011
2.36
 1,700 2.53 2.53 2.36 0 0 0
11/08/2011
2.53
 400 2.69 2.69 2.53 0 0 0
10/08/2011
2.69
 1,000 2.61 2.69 2.69 0 0 0
09/08/2011
2.61
 300 2.77 2.93 2.61 0 0 0
08/08/2011
2.77
 100 2.61 2.77 2.77 0 0 0
05/08/2011
2.61
 100 2.57 2.61 2.61 0 0 0
04/08/2011
2.57
 1,800 2.40 2.57 2.57 0 0 0
03/08/2011
2.40
 0 2.40 2.40 2.40 0 0 0
02/08/2011
2.40
 0 2.40 2.40 2.40 0 0 0
01/08/2011
2.40
 0 2.40 2.40 2.40 0 0 0
29/07/2011
2.40
 0 2.40 2.40 2.40 0 0 0
28/07/2011
2.40
 1,000 2.57 2.57 2.40 0 0 0
27/07/2011
2.57
 0 2.61 2.57 2.57 0 0 0
26/07/2011
2.61
 600 2.57 2.61 2.44 0 0 0
25/07/2011
2.57
 100 2.73 2.73 2.57 0 0 0
22/07/2011
2.73
 100 2.57 2.73 2.73 0 0 0
21/07/2011
2.57
 2,800 2.73 2.73 2.57 0 0 0
20/07/2011
2.73
 0 2.73 2.73 2.73 0 0 0
19/07/2011
2.73
 0 2.73 2.73 2.73 0 0 0
18/07/2011
2.73
 1,000 2.93 2.93 2.73 0 0 0
15/07/2011
2.93
 0 2.93 2.93 2.93 0 0 0
14/07/2011
2.93
 1,100 3.14 3.14 2.93 0 0 0
13/07/2011
3.14
 100 2.97 3.14 3.14 0 0 0
12/07/2011
2.97
 100 2.85 2.97 2.97 0 0 0
11/07/2011
2.85
 0 2.85 2.85 2.85 0 0 0
08/07/2011
2.85
 0 2.85 2.85 2.85 0 0 0
07/07/2011
2.85
 0 2.85 2.85 2.85 0 0 0
06/07/2011
2.85
 3,000 3.06 3.06 2.85 0 0 0
05/07/2011
3.06
 2,000 3.26 3.26 3.06 0 0 0
04/07/2011
3.26
 0 3.26 3.26 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |