CTCP Chứng khoán Rồng Việt (vds)

17.85
0.15
(0.85%)
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)
22/11/2022
6.34
 485,900 6.43 6.73 6.28 11,500 9,600 0.0
21/11/2022
6.43
 375,900 6.55 6.57 6.28 4,630 13,900 -0.1
18/11/2022
6.55
 678,200 6.91 6.91 6.43 200 1,100 -0.0
17/11/2022
6.91
 65,400 6.66 7.13 6.64 6,500 1,800 0.0
16/11/2022
6.66
 229,600 6.37 6.81 5.93 9,300 1,300 0.1
15/11/2022
6.37
 792,500 6.46 6.46 6.28 2,100 7,300 -0.0
14/11/2022
6.46
 232,200 6.46 6.48 6.34 1,800 1,900 -0.0
11/11/2022
6.46
 153,400 6.37 6.55 6.37 700 2,200 -0.0
10/11/2022
6.37
 522,000 6.46 6.55 6.02 0 0 0.0
09/11/2022
6.46
 30,200 6.46 6.65 6.46 0 0 0.0
08/11/2022
6.46
 33,300 6.55 6.64 6.46 6,372 600 0.0
07/11/2022
6.55
 301,200 6.97 6.98 6.48 100 900 -0.0
04/11/2022
6.97
 258,900 7.22 7.22 6.72 0 19,600 -0.2
03/11/2022
7.22
 110,000 7.31 7.31 7.22 0 31,900 -0.3
02/11/2022
7.31
 30,400 7.44 7.52 7.28 800 2,500 -0.0
01/11/2022
7.44
 263,600 7.44 7.53 7.26 1,000 3,400 -0.0
31/10/2022
7.44
 100,000 7.69 7.69 7.17 500 10,600 -0.1
28/10/2022
7.69
 37,400 7.62 7.80 7.62 0 7,964 -0.1
27/10/2022
7.62
 141,500 7.25 7.62 7.25 3,500 0 0.0
26/10/2022
7.25
 44,800 7.26 7.44 6.91 3,500 0 0.0
25/10/2022
7.26
 116,400 7.26 7.44 6.91 13,200 100 0.1
24/10/2022
7.26
 574,400 7.49 7.58 7.17 8,300 0 0.1
21/10/2022
7.49
 369,400 8.03 8.03 7.47 3,100 1,200 0.0
20/10/2022
8.03
 60,200 8.16 8.16 7.89 0 3,300 -0.0
19/10/2022
8.16
 72,900 8.19 8.25 8.06 0 6,700 -0.1
18/10/2022
8.19
 86,800 8.16 8.43 8.17 2,200 4,400 -0.0
17/10/2022
8.16
 67,100 8.25 8.25 8 3,800 4,500 -0.0
14/10/2022
8.25
 111,900 8.07 8.47 8.07 5,400 0 0.0
13/10/2022
8.07
 251,500 8.07 8.16 7.89 0 8,000 -0.1
12/10/2022
8.07
 180,300 7.76 8.30 7.23 10,200 1,000 0.1
11/10/2022
7.76
 672,300 8.34 8.34 7.76 0 9,600 -0.1
10/10/2022
8.34
 213,600 8.34 8.43 7.89 8,000 900 0.1
07/10/2022
8.34
 678,300 8.97 8.97 8.34 171,300 3,300 1.6
06/10/2022
8.97
 494,600 9.24 9.24 8.88 3,600 0 0.0
05/10/2022
9.24
 282,700 9.01 9.42 9.01 900 0 0.0
04/10/2022
9.01
 144,400 9.42 9.60 9.01 9,400 0 0.1
03/10/2022
9.42
 181,100 10.09 10.13 9.42 100 0 0.0
30/09/2022
10.09
 291,100 9.87 10.09 9.33 0 0 0.1
29/09/2022
9.87
 212,300 9.96 10.58 9.87 0 0 0.1
28/09/2022
9.96
 158,400 10.09 10.49 9.87 0 0 0.1
27/09/2022
10.09
 141,600 10.04 10.22 9.96 0 0 0.1
26/09/2022
10.04
 387,000 10.76 10.99 10.04 10,000 0 0.1
23/09/2022
10.76
 269,800 10.99 11.12 10.72 0 7,600 -0.1
22/09/2022
10.99
 328,900 10.85 11.21 10.63 200 0 0.0
21/09/2022
10.85
 199,000 10.76 11.03 10.67 0 0 2.3
20/09/2022
10.76
 506,000 10.18 10.76 10.09 187,600 0 2.3
19/09/2022
10.18
 318,500 10.85 11.03 10.18 0 4,400 -0.0
16/09/2022
10.85
 271,300 11.08 11.21 10.85 100,000 0 1.2
15/09/2022
11.08
 183,100 10.85 11.30 10.94 0 0 0.1
14/09/2022
10.85
 759,300 11.03 11.30 10.67 4,400 0 0.0
13/09/2022
11.03
 278,500 11.26 11.43 10.94 55 0 0.0
12/09/2022
11.26
 281,200 11.48 11.75 11.26 0 75 -0.0
09/09/2022
11.48
 364,200 11.12 11.52 10.99 0 500 -0.0
08/09/2022
11.12
 435,300 11.21 11.57 11.03 0 0 -0.0
07/09/2022
11.21
 807,800 11.75 11.84 11.21 100 2,800 -0.0
06/09/2022
11.75
 380,700 11.66 12.11 11.66 500 0 0.0
05/09/2022
11.66
 770,400 12.20 12.20 11.66 0 6,900 -0.1
31/08/2022
12.20
 418,500 12.06 12.56 11.84 2,800 0 0.0
30/08/2022
12.06
 380,700 12.29 12.65 12.06 0 2,600 -0.0
29/08/2022
12.29
 1,495,500 12.91 12.91 12.02 8,600 0 0.1
26/08/2022
12.91
 908,900 13.36 13.45 12.74 200 6,800 -0.1
25/08/2022
13.36
 933,900 13.36 13.72 13.32 2,600 45,900 -0.6
24/08/2022
13.36
 624,800 13.45 13.68 13.23 0 54,100 -0.8
23/08/2022
13.45
 1,210,000 12.74 13.45 12.51 0 3,300 -0.0
22/08/2022
12.74
 1,129,700 12.74 13.00 12.65 0 42,900 -0.6
19/08/2022
12.74
 1,418,300 12.87 13.00 12.56 174,100 33,500 2.0
18/08/2022
12.87
 1,088,600 12.60 13.00 12.33 150,400 15,500 1.9
17/08/2022
12.60
 683,300 12.60 12.96 12.51 0 25,500 -0.4
16/08/2022
12.60
 2,354,500 11.79 12.60 11.79 19,400 1,000 0.3
15/08/2022
11.79
 591,700 11.84 11.97 11.66 0 500 -0.0
12/08/2022
11.84
 317,600 11.52 11.84 11.48 16,000 0 0.2
11/08/2022
11.52
 703,100 11.79 12.20 11.43 1,000 42,900 -0.5
10/08/2022
11.79
 384,700 12.02 12.02 11.75 0 23,400 -0.3
09/08/2022
12.02
 442,400 11.93 12.11 11.84 900 43,800 -0.6
08/08/2022
11.93
 387,500 12.11 12.29 11.88 0 60,900 -0.8
05/08/2022
12.11
 441,500 11.75 12.20 11.66 1,100 0 0.0
04/08/2022
11.75
 641,500 11.88 12.20 11.57 14,300 263,500 -3.3
03/08/2022
11.88
 575,600 11.66 11.93 11.39 11,300 100 0.1
02/08/2022
11.66
 627,800 11.79 11.79 11.52 5,500 37,300 -0.4
01/08/2022
11.79
 730,300 11.39 11.93 11.48 0 39,900 -0.5
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/07/2022
11.39
 663,400 10.69 11.39 11.30 2,800 0 0.0
28/07/2022
10.69
 1,177,600 10.52 10.84 10.52 208,400 8,800 3.6
27/07/2022
10.52
 613,300 10.17 10.61 10.17 223,000 0 4.0
26/07/2022
10.17
 563,800 10.40 10.52 10.17 165,000 202,300 -0.6
25/07/2022
10.40
 677,000 10.40 10.61 10.20 2,700 204,700 -3.6
22/07/2022
10.40
 364,200 10.25 10.49 10.05 4,700 100 0.5
21/07/2022
10.25
 473,200 10.58 10.58 10.11 14,400 80,500 -1.2
20/07/2022
10.58
 514,500 10.31 10.84 10.31 26,600 11,300 0.3
19/07/2022
10.31
 576,000 10.63 10.66 10.14 500 101,100 -1.8
18/07/2022
10.63
 637,800 11.07 11.25 10.61 100 354,400 -6.4
15/07/2022
11.07
 374,200 10.69 11.16 10.93 3,300 1,300 0.0
14/07/2022
10.69
 792,800 10.02 10.69 10.25 11,000 0 0.2
13/07/2022
10.02
 455,400 9.37 10.02 9.55 0 0 -1.5
12/07/2022
9.37
 218,000 9.26 9.49 8.99 0 91,300 -1.5
11/07/2022
9.26
 264,100 9.55 9.61 9.17 300 138,800 -2.2
08/07/2022
9.55
 134,700 9.20 9.64 9.35 6,400 10,000 -2.2
07/07/2022
9.20
 106,100 9.32 9.52 8.91 0 9,600 -0.2
06/07/2022
9.32
 122,400 9.67 9.67 9.32 0 7,300 -0.1
05/07/2022
9.67
 141,100 9.81 9.96 9.55 100 68,100 -1.1
04/07/2022
9.81
 196,700 9.96 10.55 9.79 0 13,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |