CTCP Chứng khoán Rồng Việt (vds)

17.70
-0.25
(-1.39%)
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)
13/09/2023
16.68
 1,504,300 17.13 17.13 16.14 100 26,500 -0.5
12/09/2023
17.13
 1,251,400 16.14 17.13 15.96 90,700 600 1.7
11/09/2023
16.14
 1,347,400 16.59 16.95 16.14 9,000 18,100 -0.2
08/09/2023
16.59
 1,072,000 16.59 16.82 16.41 17,700 0 0.3
07/09/2023
16.59
 990,800 16.59 16.82 16.41 0 0 0
06/09/2023
16.59
 1,503,100 15.92 16.68 15.61 46,200 2,900 0.8
05/09/2023
15.92
 1,492,500 15.92 16.14 15.70 6,300 6,400 -0.0
31/08/2023
15.92
 1,194,500 15.87 16.14 15.74 18,800 3,300 0.3
30/08/2023
15.87
 1,519,500 15.34 16.05 15.07 0 17,400 -0.3
29/08/2023
15.34
 2,398,000 14.80 15.61 15.02 0 20,200 -0.3
28/08/2023
14.80
 1,331,300 14.30 14.80 14.22 80,200 1,300 1.3
25/08/2023
14.30
 1,429,400 14.35 14.62 14.26 3,500 48,000 -0.7
24/08/2023
14.35
 1,588,400 14.17 14.39 13.72 16,700 52,100 -0.6
23/08/2023
14.17
 995,200 14.35 14.62 13.99 23,400 142,200 -1.9
22/08/2023
14.35
 1,607,500 13.72 14.35 13.00 19,800 146,300 -1.9
21/08/2023
13.72
 1,117,300 13.54 13.90 13.41 91,000 22,300 1.1
18/08/2023
13.54
 2,945,600 14.53 14.89 13.54 0 361,800 -5.9
17/08/2023
14.53
 2,482,700 14.13 15.11 14.35 52,300 7,800 0.7
16/08/2023
14.13
 800,700 14.08 14.35 13.90 8,800 11,300 -0.0
15/08/2023
14.08
 678,200 14.26 14.48 14.08 30,100 14,300 0.3
14/08/2023
14.26
 1,099,300 13.90 14.53 13.90 26,700 600 0.4
11/08/2023
13.90
 1,078,200 13.99 14.08 13.54 500 19,900 -0.3
10/08/2023
13.99
 940,300 14.53 14.53 13.86 2,600 34,800 -0.5
09/08/2023
14.53
 1,101,300 14.84 14.84 14.35 4,200 8,100 -0.1
08/08/2023
14.84
 1,454,800 14.57 15.07 14.53 0 41,500 -0.7
07/08/2023
14.57
 2,656,000 13.63 14.57 13.81 74,400 67,500 0.1
04/08/2023
13.63
 867,000 13.54 13.77 13.41 25,000 1,200 0.4
03/08/2023
13.54
 1,069,900 13.45 13.90 13.41 0 32,400 -0.5
02/08/2023
13.45
 803,500 13.23 13.45 13.14 1,000 67,000 -1.0
01/08/2023
13.23
 1,515,100 13.81 13.86 13.14 7,200 101,000 -1.4
31/07/2023
13.81
 1,036,300 13.81 14.08 13.63 0 55,100 -0.8
28/07/2023
13.81
 1,710,200 13.50 13.86 13.50 61,600 66,400 -0.1
27/07/2023
13.50
 877,200 13.36 13.54 13.18 17,800 67,900 -0.7
26/07/2023
13.36
 829,400 13.36 13.45 13.14 1,400 93,500 -1.4
25/07/2023
13.36
 1,108,100 13.45 13.45 13.23 98,400 64,200 0.5
24/07/2023
13.45
 1,199,600 13.59 13.90 13.36 47,500 2,300 0.7
21/07/2023
13.59
 750,700 13.36 13.59 13.32 20,600 0 0.3
20/07/2023
13.36
 1,158,200 13.41 13.41 12.91 31,200 0 0.5
19/07/2023
13.41
 1,453,400 13.72 13.81 13.14 2,500 10,300 -0.1
18/07/2023
13.72
 1,072,200 13.81 14.17 13.72 30,400 12,500 0.3
17/07/2023
13.81
 875,500 13.90 13.99 13.72 92,500 100 1.4
14/07/2023
13.90
 897,600 13.90 13.99 13.54 89,700 13,500 1.2
13/07/2023
13.90
 564,700 13.63 13.90 13.59 200 4,600 -0.1
12/07/2023
13.63
 560,300 13.81 13.90 13.50 8,800 0 0.1
11/07/2023
13.81
 1,196,100 13.36 13.95 13.36 121,700 1,200 1.8
10/07/2023
13.36
 967,300 13.45 13.54 13.18 89,000 0 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |