CTCP Chứng khoán Rồng Việt (vds)

21.15
0
(0%)
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)
26/11/2021
22.47
 1,040,200 23.20 23.44 22.38 3,100 20,800 -0.7
25/11/2021
23.20
 1,323,500 22.68 23.44 22.27 15,100 7,900 0.3
24/11/2021
22.68
 1,277,800 22.56 23.14 22.62 500 30,500 -1.2
23/11/2021
22.56
 827,500 21.68 22.56 21.45 31,900 17,600 0.5
22/11/2021
21.68
 1,729,100 22.27 22.56 21.39 36,800 2,800 1.3
19/11/2021
22.27
 2,460,800 23.85 24.26 22.21 16,600 74,700 -2.3
18/11/2021
23.85
 1,521,700 22.94 24.43 22.94 33,300 1,900 1.3
17/11/2021
22.94
 1,523,500 22.73 23.41 22.38 2,500 200 0.1
16/11/2021
22.73
 1,407,000 22.79 23.14 21.97 16,200 11,100 0.2
15/11/2021
22.79
 1,965,700 21.50 22.85 21.68 100,200 1,000 3.8
12/11/2021
21.50
 1,015,400 20.98 21.50 20.74 26,000 7,000 0.7
11/11/2021
20.98
 1,500,200 21.47 21.68 20.51 6,100 42,100 -1.3
10/11/2021
21.47
 1,046,600 21.68 22.15 21.39 1,000 44,700 -1.6
09/11/2021
21.68
 1,599,200 21.88 21.97 21.33 5,000 24,800 -0.7
08/11/2021
21.88
 1,710,800 21.59 22.09 21.45 78,900 0 3.0
05/11/2021
21.59
 1,296,500 21.21 22.27 21.24 31,800 200 1.2
04/11/2021
21.21
 2,132,100 20.04 21.42 20.07 56,400 6,900 1.7
03/11/2021
20.04
 1,959,300 20.60 20.95 19.75 19,100 31,500 -0.4
02/11/2021
20.60
 1,791,800 19.92 20.68 19.92 4,500 0 0.2
01/11/2021
19.92
 1,784,000 19.10 20.21 19.10 20,200 1,100 0.6
29/10/2021
19.10
 1,063,200 19.31 19.37 18.84 0 62,500 -2.0
28/10/2021
19.31
 966,500 19.31 19.92 19.25 200 85,000 -2.8
27/10/2021
19.31
 630,800 18.84 19.34 18.69 2,000 28,600 -0.9
26/10/2021
18.84
 1,068,100 18.46 18.84 17.70 18,700 100 0.6
25/10/2021
18.46
 2,156,700 19.63 19.63 18.46 1,200 37,300 -1.2
22/10/2021
19.63
 1,056,500 20.33 20.33 19.63 0 52,100 -1.8
21/10/2021
20.33
 1,495,800 20.42 20.57 19.69 5,600 50,100 -1.5
20/10/2021
20.42
 3,600,500 21.06 21.06 19.69 1,500 65,600 -2.2
19/10/2021
21.06
 967,600 21.09 21.56 20.80 0 3,100 -0.1
18/10/2021
21.09
 1,889,600 20.21 21.36 20.33 30,700 6,400 0.9
15/10/2021
20.21
 1,748,200 19.39 20.21 19.39 48,300 100 1.6
14/10/2021
19.39
 718,700 19.04 19.54 18.84 26,400 0 0.9
13/10/2021
19.04
 681,200 19.31 19.42 19.04 900 22,600 -0.7
12/10/2021
19.31
 598,100 19.63 19.66 19.25 0 34,100 -1.1
11/10/2021
19.63
 809,900 19.54 19.92 19.54 5,000 4,500 -0.1
08/10/2021
19.54
 553,600 19.66 19.92 19.42 200 7,400 -0.2
07/10/2021
19.66
 935,900 19.31 19.86 19.28 32,900 800 1.1
06/10/2021
19.31
 850,500 19.19 19.63 19.07 0 16,200 -0.5
05/10/2021
19.19
 961,100 17.99 19.19 18.05 11,400 0 0.4
04/10/2021
17.99
 1,023,500 18.16 18.46 17.58 6,000 9,700 -0.1
01/10/2021
18.16
 680,000 18.63 18.84 18.16 0 32,500 -1.0
30/09/2021
18.63
 311,300 18.57 18.98 18.52 2,800 1,900 0.0
29/09/2021
18.57
 474,100 18.57 18.63 18.19 600 7,900 -0.2
28/09/2021
18.57
 758,900 18.34 18.57 17.87 21,700 2,000 0.6
27/09/2021
18.34
 1,562,800 19.39 19.39 18.22 4,100 41,700 -1.2
24/09/2021
19.39
 642,600 19.83 19.86 19.39 2,900 18,200 -0.5
23/09/2021
19.83
 888,300 19.95 20.27 19.83 0 26,000 -0.9
22/09/2021
19.95
 735,500 19.98 20.21 19.75 5,000 46,100 -1.4
21/09/2021
19.98
 961,600 20.07 20.07 19.51 1,800 6,300 -0.2
20/09/2021
20.07
 1,482,600 19.75 20.57 19.72 21,000 21,300 -0.0
17/09/2021
19.75
 1,545,100 18.75 19.80 18.63 63,800 2,500 2.1
16/09/2021
18.75
 650,600 18.87 19.16 18.66 4,700 12,800 -0.3
15/09/2021
18.87
 1,381,500 18.81 18.98 18.25 10,100 6,100 0.1
14/09/2021
18.81
 885,300 18.98 19.22 18.75 0 29,200 -0.9
13/09/2021
18.98
 1,011,400 19.34 19.57 18.87 9,000 68,100 -1.9
10/09/2021
19.34
 978,800 19.28 19.75 19.28 9,300 0 0.3
09/09/2021
19.28
 995,500 18.81 19.34 18.75 72,700 0 2.4
08/09/2021
18.81
 1,489,300 19.19 19.45 18.46 0 67,200 -2.2
07/09/2021
19.19
 1,398,300 19.42 19.63 19.10 3,000 32,400 -1.0
06/09/2021
19.42
 1,500,800 18.72 19.98 18.98 199,100 166,800 1.1
01/09/2021
18.72
 1,501,500 18.19 18.72 18.05 59,700 200 1.9
31/08/2021
18.19
 1,802,100 18.16 18.72 18.16 0 19,400 -0.6
30/08/2021
18.16
 1,581,500 17.11 18.16 17.17 98,800 24,900 2.2
27/08/2021
17.11
 1,039,700 16.82 17.11 16.17 28,700 0 0.8
26/08/2021
16.82
 920,500 16.99 17.34 16.67 18,000 0 0.5
25/08/2021
16.99
 1,152,400 17.11 17.11 16.41 3,200 51,100 -1.4
24/08/2021
17.11
 2,145,600 18.37 18.69 17.11 25,800 92,900 -2.0
23/08/2021
18.37
 2,619,100 17.40 18.46 17.17 85,700 7,000 2.4
20/08/2021
17.40
 3,382,800 17.49 18.22 16.64 14,400 19,400 -0.2
19/08/2021
17.49
 1,713,000 16.96 17.87 16.70 36,500 300 1.1
18/08/2021
16.96
 1,656,800 16.29 16.99 16.03 57,100 500 1.6
17/08/2021
16.29
 1,650,800 15.91 16.58 16.05 8,400 7,700 0.0
16/08/2021
15.91
 2,239,000 14.88 15.91 15.41 24,200 900 0.6
13/08/2021
14.88
 678,500 14.65 14.94 14.47 13,500 3,200 0.1
12/08/2021
14.65
 782,600 14.71 14.94 14.50 9,500 0 0.2
11/08/2021
14.71
 715,000 15.09 15.23 14.65 100 23,000 -0.6
10/08/2021
15.09
 614,900 15.18 15.53 14.94 2,300 35,400 -0.9
09/08/2021
15.18
 1,000,400 14.56 15.32 14.33 11,300 0 0.3
06/08/2021
14.56
 772,900 14.85 14.97 14.47 100 27,900 -0.7
05/08/2021
14.85
 521,100 14.65 14.88 14.30 1,400 0 0.0
04/08/2021
14.65
 885,600 14.56 15.06 14.53 1,100 28,400 -0.7
03/08/2021
14.56
 1,036,700 13.95 14.56 13.95 102,400 0 2.5
02/08/2021
13.95
 593,900 13.83 14.30 13.83 66,400 23,500 1.0
30/07/2021
13.83
 570,600 13.45 13.97 13.54 8,400 9,500 -0.0
29/07/2021
13.45
 650,800 13.07 13.65 13.07 1,000 3,000 -0.0
28/07/2021
13.07
 204,800 13.12 13.18 12.95 0 14,800 -0.3
27/07/2021
13.12
 474,900 12.86 13.36 12.92 19,200 0 0.4
26/07/2021
12.86
 338,800 13.01 13.01 12.36 10,500 11,900 -0.0
23/07/2021
13.01
 530,700 13.39 13.39 12.89 0 22,000 -0.5
22/07/2021
13.39
 458,100 13.18 13.48 13.01 4,700 8,500 -0.1
21/07/2021
13.18
 439,300 13.30 13.48 13.01 100 55,700 -1.3
20/07/2021
13.30
 1,151,000 12.63 13.30 12.07 29,300 201,300 -3.6
19/07/2021
12.63
 1,072,800 13.56 13.56 12.63 200 38,600 -0.8
16/07/2021
13.56
 417,300 13.77 13.95 13.54 1,000 33,000 -0.7
15/07/2021
13.77
 398,500 13.42 13.89 13.01 3,100 17,800 -0.3
14/07/2021
13.42
 765,100 13.65 13.77 12.83 20,500 17,500 0.1
13/07/2021
13.65
 850,100 13.62 13.86 12.95 16,400 103,900 -2.0
12/07/2021
13.62
 1,062,000 14.65 14.65 13.62 2,100 17,500 -0.4
09/07/2021
14.65
 1,342,600 15.35 15.35 14.59 200 35,400 -0.9
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/07/2021
15.35
 749,500 15.29 15.88 15.23 18,100 56,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng |