CTCP Chứng khoán Rồng Việt (vds)

17.50
0.55
(3.24%)

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
(2025-06-25)
2.70 18.95% 81,142,100 1,145,430 16.8
14.10
17.50
17.50
2 tháng
(2025-05-26)
3.59 26.84% 123,355,800 -1,922,770 -29.1
13.36
17.50
17.50
3 tháng
(2025-04-28)
4.09 31.77% 147,028,500 -3,339,770 -36.1
12.73
17.50
17.50
6 tháng
(2025-02-03)
-0.23 -1.35% 237,571,500 -4,875,283 -69.9
12.05
18.91
17.50
12 tháng
(2024-07-30)
-2.05 -10.79% 438,729,600 -8,781 27.2
12.05
20.73
17.50
24 tháng
(2023-08-07)
3.70 27.93% 755,048,100 -2,278,387 -21.9
10.52
22.01
17.50
36 tháng
(2022-08-10)
6.23 58.09% 893,393,200 -1,294,577 -4.3
5.67
22.01
17.50
60 tháng
(2020-08-20)
14.06 486.22% 1,213,868,710 -336,257 33.5
2.86
22.74
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2012
2.15
27,200 2.04 2.15 2.04 0 0 0
04/05/2012
2.04
30,300 2.04 2.07 1.93 0 0 0
03/05/2012
2.04
29,000 2.00 2.04 1.85 0 0 0
02/05/2012
2.00
76,700 2.04 2.07 1.93 0 0 0
27/04/2012
2.04
26,300 2.07 2.11 2.04 0 0 0
26/04/2012
2.07
10,200 2.19 2.19 2.07 0 0 0
25/04/2012
2.19
29,000 2.19 2.19 2.11 0 0 0
24/04/2012
2.19
35,800 2.19 2.19 2.11 0 0 0
23/04/2012
2.19
21,200 2.19 2.22 2.04 0 0 0
20/04/2012
2.19
42,700 2.15 2.22 2.04 0 0 0
19/04/2012
2.15
10,000 2.26 2.26 2.15 0 0 0
18/04/2012
2.26
104,000 2.19 2.33 2.19 0 0 0
17/04/2012
2.19
34,100 2.22 2.30 2.19 0 0 0
16/04/2012
2.22
47,700 2.15 2.26 2.15 0 0 0
13/04/2012
2.15
32,900 2.26 2.26 2.15 0 0 0
12/04/2012
2.26
28,000 2.15 2.26 2.11 0 0 0
11/04/2012
2.15
53,200 2.04 2.15 2.07 0 0 0
10/04/2012
2.04
67,900 2.15 2.15 2.00 0 0 0
09/04/2012
2.15
47,600 2.15 2.15 2.04 0 0 0
06/04/2012
2.15
13,900 2.15 2.19 2.07 0 0 0
05/04/2012
2.15
52,100 2.00 2.15 1.93 0 0 0
04/04/2012
2.00
54,200 2.15 2.22 2.00 0 0 0
03/04/2012
2.15
36,200 2.19 2.19 2.11 0 0 0
30/03/2012
2.19
44,400 2.19 2.19 2.04 0 0 0
29/03/2012
2.19
25,600 2.26 2.33 2.11 0 0 0
28/03/2012
2.26
29,800 2.26 2.26 2.11 0 0 0
27/03/2012
2.26
60,700 2.37 2.37 2.26 0 0 0
26/03/2012
2.37
52,700 2.44 2.48 2.37 0 0 0
23/03/2012
2.44
30,700 2.33 2.48 2.22 0 0 0
22/03/2012
2.33
120,200 2.22 2.37 2.15 0 0 0
21/03/2012
2.22
121,500 2.15 2.22 2.11 0 0 0
20/03/2012
2.15
65,600 2.11 2.19 2.04 0 0 0
19/03/2012
2.11
11,600 2.15 2.22 2.11 0 0 0
16/03/2012
2.15
52,900 2.11 2.19 2.07 0 0 0
15/03/2012
2.11
68,600 1.96 2.11 1.89 0 0 0
14/03/2012
1.96
21,800 2.04 2.11 1.96 0 0 0
13/03/2012
2.04
25,200 1.93 2.04 1.93 0 0 0
12/03/2012
1.93
46,900 2.04 2.04 1.93 0 0 0
09/03/2012
2.04
74,500 2.19 2.19 2.04 0 0 0
08/03/2012
2.19
64,300 2.41 2.48 2.19 0 0 0
07/03/2012
2.41
152,300 2.26 2.44 2.22 0 0 0
06/03/2012
2.26
123,600 2.15 2.30 2.26 0 0 0
05/03/2012
2.15
2,100 2.04 2.15 2.15 0 0 0
02/03/2012
2.04
226,400 1.93 2.04 2.04 0 0 0
01/03/2012
1.93
419,900 1.81 1.93 1.93 0 0 0
29/02/2012
1.81
5,100 1.70 1.81 1.81 0 0 0
28/02/2012
1.70
31,000 1.59 1.70 1.63 0 0 0
27/02/2012
1.59
5,900 1.52 1.59 1.59 0 0 0
24/02/2012
1.52
3,500 1.44 1.52 1.52 0 0 0
23/02/2012
1.44
10,100 1.37 1.44 1.44 0 0 0
22/02/2012
1.37
5,600 1.30 1.37 1.30 0 0 0
21/02/2012
1.30
22,500 1.22 1.30 1.22 0 0 0
20/02/2012
1.22
7,400 1.15 1.22 1.19 0 0 0
17/02/2012
1.15
18,100 1.15 1.22 1.15 0 0 0
16/02/2012
1.15
5,000 1.15 1.15 1.15 0 0 0
15/02/2012
1.15
11,300 1.15 1.19 1.15 0 0 0
14/02/2012
1.15
4,700 1.11 1.15 1.11 0 0 0
13/02/2012
1.11
15,800 1.11 1.11 1.07 0 0 0
10/02/2012
1.11
7,200 1.07 1.15 1.07 0 0 0
09/02/2012
1.07
1,000 1.04 1.07 1.07 0 0 0
08/02/2012
1.04
200 1.00 1.04 1.04 0 0 0
07/02/2012
1.00
600 1.00 1.04 1.00 0 0 0
06/02/2012
1.00
1,200 1.00 1.00 1.00 0 0 0
03/02/2012
1.00
9,700 1.04 1.04 1.00 0 0 0
02/02/2012
1.04
2,300 1.04 1.04 1.04 0 0 0
01/02/2012
1.04
200 1.00 1.04 1.04 0 0 0
31/01/2012
1.00
10,000 1.07 1.07 1.00 0 0 0
30/01/2012
1.07
6,200 1.04 1.07 1.00 0 0 0
20/01/2012
1.04
0 1.04 1.04 1.04 0 0 0
19/01/2012
1.04
1,000 1.07 1.07 1.04 0 0 0
18/01/2012
1.07
500 1.11 1.11 1.07 0 0 0
17/01/2012
1.11
0 1.11 1.11 1.11 0 0 0
16/01/2012
1.11
200 1.07 1.11 1.11 0 0 0
13/01/2012
1.07
0 1.07 1.07 1.07 0 0 0
12/01/2012
1.07
0 1.07 1.07 1.07 0 0 0
11/01/2012
1.07
500 1.11 1.11 1.07 0 0 0
10/01/2012
1.11
0 1.07 1.11 1.11 0 0 0
09/01/2012
1.07
2,400 1.15 1.15 1.07 1,000 0 0.0
06/01/2012
1.15
500 1.22 1.22 1.15 0 0 0
05/01/2012
1.22
1,500 1.22 1.22 1.22 0 0 0
04/01/2012
1.22
1,000 1.30 1.30 1.22 0 0 0
03/01/2012
1.30
0 1.30 1.30 1.30 0 0 0
30/12/2011
1.30
500 1.33 1.33 1.30 0 0 0
29/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
28/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
27/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
26/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
23/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
22/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
21/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
20/12/2011
1.33
400 1.33 1.33 1.33 0 0 0
19/12/2011
1.33
0 1.33 1.33 1.33 0 0 0
16/12/2011
1.33
100 1.41 1.41 1.33 0 0 0
15/12/2011
1.41
0 1.41 1.41 1.41 0 0 0
14/12/2011
1.41
1,500 1.41 1.41 1.41 0 0 0
13/12/2011
1.41
0 1.41 1.41 1.41 0 0 0
12/12/2011
1.41
0 1.41 1.41 1.41 0 0 0
09/12/2011
1.41
100 1.37 1.41 1.41 0 0 0
08/12/2011
1.37
0 1.37 1.37 1.37 0 0 0
07/12/2011
1.37
100 1.30 1.37 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |