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
(2024-08-20) 		-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)
07/07/2023
13.45
 798,800 13.09 13.45 12.83 15,900 2,600 0.2
06/07/2023
13.09
 1,405,200 13.00 13.27 12.65 60,000 12,900 0.7
05/07/2023
13.00
 891,000 12.96 13.36 12.91 0 23,900 -0.3
04/07/2023
12.96
 2,412,400 12.15 12.96 12.15 29,500 9,800 0.3
03/07/2023
12.15
 343,100 12.24 12.33 12.11 1,600 3,600 -0.0
30/06/2023
12.24
 493,600 12.29 12.29 11.84 27,400 4,100 0.3
29/06/2023
12.29
 435,800 12.60 12.60 12.15 0 0 0
28/06/2023
12.60
 619,500 12.51 12.83 12.38 1,400 1,200 0.0
27/06/2023
12.51
 1,116,900 12.11 12.56 12.06 184,800 0 2.5
26/06/2023
12.11
 972,600 12.33 12.38 11.66 2,600 0 0.0
23/06/2023
12.33
 892,100 12.47 12.47 12.20 6,300 0 0.1
22/06/2023
12.47
 890,400 12.56 12.74 12.38 3,900 0 0.1
21/06/2023
12.56
 877,300 12.42 12.91 12.47 4,000 0 0.1
20/06/2023
12.42
 600,900 12.11 12.42 11.97 9,400 4,500 0.1
19/06/2023
12.11
 1,171,500 11.84 12.11 11.48 138,200 11,900 1.6
16/06/2023
11.84
 1,657,200 11.57 12.06 11.57 0 24,900 -0.3
15/06/2023
11.57
 1,405,500 10.85 11.57 10.85 233,000 2,900 2.9
14/06/2023
10.85
 381,400 10.99 11.12 10.85 4,900 0 0.1
13/06/2023
10.99
 687,900 10.81 11.12 10.85 24,500 70,100 -0.6
12/06/2023
10.81
 460,100 11.03 11.17 10.76 1,600 10,100 -0.1
09/06/2023
11.03
 471,300 10.94 11.08 10.72 300 7,100 -0.1
08/06/2023
10.94
 813,600 11.21 11.30 10.94 0 1,300 -0.0
07/06/2023
11.21
 773,600 11.21 11.35 11.12 300 600 -0.0
06/06/2023
11.21
 840,800 10.85 11.21 10.76 0 0 0
05/06/2023
10.85
 1,215,400 10.94 11.30 10.85 1,000 4,300 -0.0
02/06/2023
10.94
 933,000 11.03 11.21 10.90 40,500 6,400 0.4
01/06/2023
11.03
 773,600 10.81 11.12 10.76 0 1,300 -0.0
31/05/2023
10.81
 1,021,800 10.58 10.90 10.49 0 800 -0.0
30/05/2023
10.58
 768,100 10.58 10.85 10.45 9,300 1,400 0.1
29/05/2023
10.58
 596,600 10.40 10.76 10.36 31,700 200 0.4
26/05/2023
10.40
 576,100 10.36 10.49 10.22 0 19,500 -0.2
25/05/2023
10.36
 721,100 10.49 10.54 10.22 0 0 0
24/05/2023
10.49
 1,183,600 10.49 10.67 10.31 20,000 0 0.2
23/05/2023
10.49
 980,700 10.36 10.63 10.18 10,700 5,400 0.1
22/05/2023
10.36
 751,100 10.27 10.45 10.18 0 7,900 -0.1
19/05/2023
10.27
 1,483,700 10.31 10.36 9.87 0 14,600 -0.2
18/05/2023
10.31
 1,327,300 10 10.45 9.96 2,000 3,000 -0.0
17/05/2023
10
 3,170,800 9.60 10.22 9.64 1,400 12,000 -0.1
16/05/2023
9.60
 1,449,800 9.37 9.69 9.24 21,200 1,000 0.2
15/05/2023
9.37
 862,300 9.60 9.78 9.37 5,200 0 0.1
12/05/2023
9.60
 1,178,100 9.37 9.73 9.19 0 200 -0.0
11/05/2023
9.37
 1,253,200 9.51 9.64 9.33 0 2,000 -0.0
10/05/2023
9.51
 1,225,200 9.64 9.87 9.51 1,700 0 0.0
09/05/2023
9.64
 1,106,300 9.42 9.64 9.24 0 0 0
08/05/2023
9.42
 1,228,000 9.15 9.60 9.24 0 0 0
05/05/2023
9.15
 1,284,100 9.24 9.51 9.10 0 0 0
04/05/2023
9.24
 1,394,800 9.01 9.37 8.92 1,000 0 0.0
28/04/2023
9.01
 1,032,400 9.19 9.24 8.92 2,500 3,000 -0.0
27/04/2023
9.19
 488,800 9.24 9.51 9.01 0 0 0
26/04/2023
9.24
 651,700 9.10 9.28 8.88 0 195 -0.0
25/04/2023
9.10
 2,106,900 9.78 9.96 9.10 3,000 0 0.0
24/04/2023
9.78
 1,581,300 9.15 9.78 9.28 15,500 550 0.2
21/04/2023
9.15
 2,424,700 8.51 9.15 8.52 232,600 12,090 2.2
20/04/2023
8.51
 239,000 8.34 8.60 8.34 0 0 0
19/04/2023
8.34
 542,300 8.58 8.88 8.34 0 0 -0.1
18/04/2023
8.58
 359,900 8.31 8.66 8.24 1,000 10,000 -0.1
17/04/2023
8.31
 190,300 8.19 8.39 8.10 4,100 0 0.0
14/04/2023
8.19
 927,600 8.43 8.59 8.19 0 0 0.0
13/04/2023
8.43
 1,058,200 8.86 8.88 8.42 700 0 0.0
12/04/2023
8.86
 630,200 8.96 8.97 8.78 0 1,010 -0.0
11/04/2023
8.96
 1,598,300 8.52 8.96 8.36 1,000 10 0.0
10/04/2023
8.52
 1,459,200 7.96 8.52 8.44 0 0 0.0
07/04/2023
7.96
 1,200,800 7.44 7.96 7.32 1,200 10 0.0
06/04/2023
7.44
 642,800 7.52 7.69 7.26 0 400 -0.0
05/04/2023
7.52
 280,600 7.49 7.56 7.42 0 100 -0.0
04/04/2023
7.49
 508,900 7.34 7.58 7.22 0 0 -0.0
03/04/2023
7.34
 334,100 7.05 7.35 7.25 0 0 -0.0
31/03/2023
7.05
 418,600 6.84 7.17 6.85 0 0 -0.0
30/03/2023
6.84
 171,800 6.79 7.00 6.82 0 2,290 -0.0
29/03/2023
6.79
 85,200 6.86 6.86 6.73 4,500 1,200 0.0
28/03/2023
6.86
 197,600 6.82 7.00 6.79 0 2,600 -0.0
27/03/2023
6.82
 298,000 6.74 6.84 6.65 0 3,100 -0.0
24/03/2023
6.74
 226,800 6.64 6.80 6.64 0 2,600 -0.0
23/03/2023
6.64
 33,600 6.65 6.67 6.57 0 2,300 -0.0
22/03/2023
6.65
 85,600 6.64 6.73 6.59 0 3,900 -0.0
21/03/2023
6.64
 37,300 6.64 6.64 6.56 0 600 -0.1
20/03/2023
6.64
 114,400 6.69 6.73 6.55 300 3,300 -0.0
17/03/2023
6.69
 103,900 6.67 6.82 6.57 0 3,000 -0.0
16/03/2023
6.67
 34,000 6.90 6.90 6.57 0 3,500 -0.0
15/03/2023
6.90
 471,100 6.61 6.95 6.57 0 3,200 -0.0
14/03/2023
6.61
 270,900 6.64 6.64 6.50 200 3,100 -0.0
13/03/2023
6.64
 295,000 6.73 6.73 6.56 0 3,000 -0.0
10/03/2023
6.73
 138,200 6.77 6.77 6.58 0 2,800 -0.0
09/03/2023
6.77
 253,400 6.64 6.77 6.56 0 2,600 -0.0
08/03/2023
6.64
 127,700 6.55 6.64 6.47 0 2,700 -0.0
07/03/2023
6.55
 159,800 6.51 6.55 6.46 10 49,700 -0.4
06/03/2023
6.51
 70,800 6.46 6.63 6.46 0 2,600 -0.0
03/03/2023
6.46
 169,800 6.59 6.59 6.44 500 2,500 -0.0
02/03/2023
6.59
 69,700 6.63 6.64 6.50 500 2,433 -0.0
01/03/2023
6.63
 87,100 6.56 6.64 6.42 0 2,900 -0.0
28/02/2023
6.56
 72,900 6.65 6.65 6.55 0 17,035 -0.1
27/02/2023
6.65
 95,500 6.63 6.65 6.51 0 3,400 -0.0
24/02/2023
6.63
 85,100 6.74 6.74 6.60 0 13,200 -0.1
23/02/2023
6.74
 168,700 6.74 6.81 6.56 0 3,800 -0.0
22/02/2023
6.74
 171,400 6.91 6.91 6.64 0 4,000 -0.0
21/02/2023
6.91
 237,300 7.00 7.08 6.79 0 36,465 -0.3
20/02/2023
7.00
 431,700 6.71 7.04 6.60 0 1,800 -0.0
17/02/2023
6.71
 107,900 6.79 6.86 6.64 400 5,000 -0.0
16/02/2023
6.79
 94,400 6.67 6.79 6.64 14,700 26,460 -0.1
15/02/2023
6.67
 153,700 6.63 6.72 6.46 3,100 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |