CTCP Chứng khoán Rồng Việt (vds)

17.65
-0.05
(-0.28%)
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)
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
14/02/2023
6.63
 98,300 6.59 6.66 6.41 0 81,590 -0.6
13/02/2023
6.59
 159,100 6.69 6.70 6.48 0 13,700 -0.1
10/02/2023
6.69
 182,400 6.90 6.97 6.69 0 5,900 -0.0
09/02/2023
6.90
 82,700 6.82 7.07 6.82 1,000 5,800 -0.0
08/02/2023
6.82
 138,900 6.85 7.02 6.82 4,300 4,200 0.0
07/02/2023
6.85
 188,200 7.00 7.16 6.82 6,900 2,200 0.0
06/02/2023
7.00
 121,900 6.92 7.00 6.82 0 4,200 -0.0
03/02/2023
6.92
 126,800 7.01 7.34 6.86 0 6,400 -0.0
02/02/2023
7.01
 203,300 7.04 7.26 7.00 0 4,900 -0.0
01/02/2023
7.04
 564,800 7.35 7.62 7.04 0 1,100 -0.0
31/01/2023
7.35
 373,700 7.30 7.35 7.13 0 10,400 -0.1
30/01/2023
7.30
 337,800 7.19 7.36 7.19 0 0 0.1
27/01/2023
7.19
 277,500 7.19 7.35 7.19 8,100 0 0.1
19/01/2023
7.19
 311,400 7.17 7.40 7.19 1,900 3,700 -0.0
18/01/2023
7.17
 445,500 6.73 7.17 6.77 10,300 9,000 0.0
17/01/2023
6.73
 263,200 6.55 6.81 6.48 13,900 9,200 0.0
16/01/2023
6.55
 207,100 6.60 6.69 6.46 1,200 4,800 -0.0
13/01/2023
6.60
 120,300 6.59 6.73 6.59 600 1,300 -0.0
12/01/2023
6.59
 71,600 6.67 6.69 6.57 2,400 5,300 -0.0
11/01/2023
6.67
 151,900 6.48 6.71 6.48 6,300 7,500 -0.0
10/01/2023
6.48
 205,200 6.53 6.55 6.46 0 18,900 -0.1
09/01/2023
6.53
 106,900 6.64 6.73 6.51 0 39,900 -0.3
06/01/2023
6.64
 227,100 6.83 6.89 6.62 2,700 47,100 -0.3
05/01/2023
6.83
 290,000 6.83 6.85 6.64 2,700 39,100 -0.3
04/01/2023
6.83
 144,200 6.98 7.17 6.73 13,800 27,300 -0.1
03/01/2023
6.98
 157,300 6.57 7.00 6.60 6,500 21,400 -0.1
30/12/2022
6.57
 139,500 6.61 6.73 6.48 500 900 -0.0
29/12/2022
6.61
 54,800 6.73 6.91 6.48 1,500 5,400 -0.0
28/12/2022
6.73
 53,100 6.73 6.99 6.48 400 8,200 -0.1
27/12/2022
6.73
 163,800 6.32 6.75 6.32 10,500 2,000 0.1
26/12/2022
6.32
 180,100 6.79 6.82 6.32 6,110 55,300 -0.3
23/12/2022
6.79
 103,800 6.88 7.13 6.73 900 16,400 -0.1
22/12/2022
6.88
 125,000 6.87 7.09 6.69 1,300 40,500 -0.3
21/12/2022
6.87
 193,100 7.23 7.25 6.85 2,000 20,300 -0.1
20/12/2022
7.23
 280,100 7.53 7.53 7.01 3,800 19,100 -0.1
19/12/2022
7.53
 491,800 7.62 7.96 7.53 8,100 51,900 -0.4
16/12/2022
7.62
 413,500 7.26 7.69 7.17 61,400 30,000 0.3
15/12/2022
7.26
 152,700 7.31 7.44 7.17 9,200 30,000 -0.2
14/12/2022
7.31
 297,400 7.09 7.44 7.18 22,500 70,800 -0.4
13/12/2022
7.09
 200,300 6.83 7.09 6.82 18,000 10,700 0.1
12/12/2022
6.83
 468,100 7.29 7.69 6.82 11,300 71,100 -0.5
09/12/2022
7.29
 243,900 7.48 7.49 7.17 8,200 26,600 -0.1
08/12/2022
7.48
 450,200 7.24 7.74 7.26 1,400 51,800 -0.4
07/12/2022
7.24
 305,600 7.60 7.62 7.17 62,200 12,200 0.4
06/12/2022
7.60
 689,900 8.16 8.34 7.60 132,200 82,900 0.4
05/12/2022
8.16
 441,600 8.04 8.43 8.07 8,500 71,000 -0.6
02/12/2022
8.04
 671,900 7.52 8.04 7.17 21,300 42,900 -0.2
01/12/2022
7.52
 552,200 7.52 7.97 7.26 122,100 12,095 0.9
30/11/2022
7.52
 413,700 7.19 7.52 7.17 100,900 0 0.8
29/11/2022
7.19
 588,100 7.00 7.44 7.00 84,500 4,555 0.6
28/11/2022
7.00
 397,200 6.55 7.00 6.64 9,200 1,440 0.1
25/11/2022
6.55
 482,900 6.23 6.59 6.28 11,000 3,900 0.1
24/11/2022
6.23
 334,400 6.28 6.33 6.20 6,700 4,600 0.0
23/11/2022
6.28
 260,400 6.34 6.44 6.20 2,700 12,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |