CTCP Chứng khoán Rồng Việt (vds)

15.35
-0.05
(-0.32%)

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
(2025-06-10)
1.70 12.41% 42,294,500 -895,070 -14.0
13.55
15.40
15.35
2 tháng
(2025-05-12)
1.99 14.85% 85,548,400 -3,462,170 -51.8
13.05
15.40
15.35
3 tháng
(2025-04-11)
1.31 9.29% 112,177,400 -3,865,371 -46.0
12.05
15.40
15.35
6 tháng
(2025-01-13)
-1.10 -6.67% 200,484,200 -5,663,798 -81.6
12.05
18.91
15.35
12 tháng
(2024-07-15)
-6.05 -28.22% 407,351,600 -810,081 15.5
12.05
21.45
15.35
24 tháng
(2023-07-21)
3.05 24.67% 713,047,000 -3,596,087 -43.3
10.52
22.01
15.35
36 tháng
(2022-07-26)
6.16 66.63% 846,489,800 -2,366,077 -20.0
5.67
22.01
15.35
60 tháng
(2020-08-05)
12.51 433.53% 1,160,113,420 -1,383,447 16.2
2.86
22.74
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2009
6.32
2,016 6.04 6.64 5.49 0 0 0
11/11/2009
6.04
1,266 5.31 6.04 6.04 0 0 0
10/11/2009
5.31
20,361 5.24 5.98 5.07 0 0 0
09/11/2009
5.24
9,306 5.87 6.36 5.24 0 0 0
06/11/2009
5.87
2,670 5.66 5.87 5.73 0 0 0
05/11/2009
5.66
5,800 5.70 5.94 5.42 0 0 0
04/11/2009
5.70
81,600 5.24 5.84 5.70 0 0 0
03/11/2009
5.24
10,700 5.35 5.42 5.24 0 0 0
02/11/2009
5.35
129,800 5.84 5.87 5.28 0 0 0
30/10/2009
5.84
14,400 5.77 5.84 5.77 0 0 0
29/10/2009
5.77
40,200 5.94 5.94 5.59 0 0 0
28/10/2009
5.94
23,000 5.98 5.98 5.94 0 0 0
27/10/2009
5.98
16,700 5.77 6.43 5.77 0 0 0
26/10/2009
5.77
7,100 6.01 6.08 5.77 0 0 0
23/10/2009
6.01
17,000 6.18 6.18 5.94 0 0 0
22/10/2009
6.18
14,100 6.22 6.29 6.18 0 0 0
21/10/2009
6.22
16,400 6.29 6.36 6.22 0 0 0
20/10/2009
6.29
45,000 6.15 6.29 6.22 0 0 0
19/10/2009
6.15
0 6.11 6.15 6.11 0 0 0
16/10/2009
6.11
16,800 6.11 6.11 6.04 0 0 0
15/10/2009
6.11
87,000 5.98 6.11 5.98 0 0 0
14/10/2009
5.98
34,050 5.94 6.11 5.94 0 0 0
13/10/2009
5.94
40,000 5.94 5.94 5.80 0 0 0
12/10/2009
5.94
23,500 5.84 5.98 5.87 0 0 0
09/10/2009
5.84
63,500 5.84 5.94 5.84 0 0 0
08/10/2009
5.84
23,830 5.87 5.87 5.80 0 0 0
07/10/2009
5.87
137,600 5.80 5.94 5.84 0 0 0
06/10/2009
5.80
25,300 5.87 5.87 5.80 0 0 0
05/10/2009
5.87
15,300 5.87 5.91 5.87 0 0 0
02/10/2009
5.87
29,400 5.94 5.94 5.59 0 0 0
01/10/2009
5.94
26,600 6.01 6.25 5.87 0 0 0
30/09/2009
6.01
73,100 6.04 6.11 5.94 0 0 0
29/09/2009
6.04
88,550 5.98 6.04 5.94 0 0 0
28/09/2009
5.98
157,300 6.01 6.25 5.98 0 0 0
25/09/2009
6.01
9,810 5.91 6.04 5.94 0 0 0
24/09/2009
5.91
98,750 5.94 6.29 5.91 0 0 0
23/09/2009
5.94
26,930 6.25 6.25 5.94 0 0 0
22/09/2009
6.25
174,500 5.80 6.25 5.80 0 0 0
21/09/2009
5.80
108,973 5.45 5.87 5.52 0 0 0
18/09/2009
5.45
78,600 5.42 5.56 5.35 0 0 0
17/09/2009
5.42
29,510 5.45 5.45 4.89 0 0 0
16/09/2009
5.45
7,650 5.49 5.49 5.24 0 0 0
15/09/2009
5.49
405,590 5.31 5.52 5.24 0 0 0
14/09/2009
5.31
38,076 5.10 5.35 4.93 0 0 0
11/09/2009
5.10
8,650 5.07 5.52 5.10 0 0 0
10/09/2009
5.07
9,650 5.07 5.07 4.89 0 0 0
09/09/2009
5.07
15,250 5.17 5.17 4.79 0 0 0
08/09/2009
5.17
19,900 4.89 5.21 4.72 0 0 0
07/09/2009
4.89
4,700 5.07 5.07 4.68 0 0 0
04/09/2009
5.07
14,540 5.24 5.24 5.07 0 0 0
03/09/2009
5.24
33,574 5.38 5.38 5.24 0 0 0
01/09/2009
5.38
58,060 5.38 5.52 5.24 0 0 0
31/08/2009
5.38
138,250 4.89 5.38 4.89 0 0 0
28/08/2009
4.89
28,736 4.61 5.00 4.61 0 0 0
27/08/2009
4.61
118,674 4.58 4.61 4.54 0 0 0
26/08/2009
4.58
72,810 4.37 4.61 4.09 0 0 0
25/08/2009
4.37
35,400 4.79 4.86 4.37 0 0 0
24/08/2009
4.79
65,980 4.54 4.93 4.09 0 0 0
21/08/2009
4.54
55,300 4.44 4.54 4.26 0 0 0
20/08/2009
4.44
126,750 4.05 4.44 4.05 0 0 0
19/08/2009
4.05
35,400 4.05 4.12 4.02 0 0 0
18/08/2009
4.05
35,400 4.12 4.12 4.05 0 0 0
17/08/2009
4.12
56,500 4.05 4.12 4.02 0 0 0
14/08/2009
4.05
40,010 4.12 4.16 3.95 0 0 0
13/08/2009
4.12
48,090 4.05 4.19 3.95 0 0 0
12/08/2009
4.05
4,596 4.19 4.19 4.02 0 0 0
11/08/2009
4.19
10,540 4.12 4.19 4.16 0 0 0
10/08/2009
4.12
5,630 4.12 4.19 4.02 0 0 0
07/08/2009
4.12
10,000 4.02 4.12 3.84 0 0 0
06/08/2009
4.02
6,800 4.05 4.30 4.02 0 0 0
05/08/2009
4.05
21,010 4.02 4.19 3.77 0 0 0
04/08/2009
4.02
16,125 4.02 4.33 4.02 0 0 0
03/08/2009
4.02
11,000 4.16 4.26 4.02 0 0 0
31/07/2009
4.16
10,190 4.12 4.19 4.12 0 0 0
30/07/2009
4.12
1,900 4.12 4.19 4.12 0 0 0
29/07/2009
4.12
4,600 4.37 4.37 4.02 0 0 0
28/07/2009
4.37
2,150 4.44 4.51 4.37 0 0 0
27/07/2009
4.44
17,600 4.33 5.00 4.44 0 0 0
24/07/2009
4.33
23,800 4.40 4.61 4.33 0 0 0
23/07/2009
4.40
11,650 4.02 4.40 3.84 0 0 0
22/07/2009
4.02
8,200 3.95 4.02 4.02 0 0 0
21/07/2009
3.95
12,100 3.91 4.12 3.56 0 0 0
20/07/2009
3.91
14,650 4.23 4.23 3.91 0 0 0
17/07/2009
4.23
9,710 4.19 4.65 4.19 0 0 0
16/07/2009
4.19
8,500 4.26 4.33 4.19 0 0 0
15/07/2009
4.26
5,600 4.26 4.26 4.19 0 0 0
14/07/2009
4.26
4,500 4.02 4.26 4.19 0 0 0
13/07/2009
4.02
8,600 4.37 4.37 4.02 0 0 0
10/07/2009
4.37
9,600 4.37 4.40 4.37 0 0 0
09/07/2009
4.37
21,776 4.33 4.54 4.19 0 0 0
08/07/2009
4.33
19,500 4.40 4.51 4.19 0 0 0
07/07/2009
4.40
21,036 4.82 5.28 4.40 0 0 0
06/07/2009
4.82
66,680 4.65 4.89 4.72 0 0 0
03/07/2009
4.65
21,440 4.09 4.65 4.37 0 0 0
02/07/2009
4.09
66,410 4.54 4.89 4.09 0 0 0
01/07/2009
4.54
222,160 4.61 4.61 4.54 0 0 0
30/06/2009
4.61
160 5.10 5.24 4.61 0 0 0
29/06/2009
5.10
13,260 5.66 5.66 5.10 0 0 0
26/06/2009
5.66
15,566 6.15 6.15 5.66 0 0 0
25/06/2009
6.15
32,543 6.15 6.99 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |