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)
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
07/07/2021
15.29
 1,403,100 15.07 15.35 14.23 83,800 5,700 2.1
06/07/2021
15.07
 2,235,800 16.18 16.52 15.07 116,600 39,200 2.3
05/07/2021
16.18
 1,550,700 15.90 16.18 15.46 17,500 15,300 0
02/07/2021
15.90
 1,832,600 14.90 15.93 15.07 183,900 0 5.1
01/07/2021
14.90
 2,006,500 13.95 14.93 14.06 130,900 0 3.4
30/06/2021
13.95
 802,700 14.12 14.20 13.95 11,200 16,200 -0.1
29/06/2021
14.12
 713,500 14.17 14.51 13.92 31,200 0 0.8
28/06/2021
14.17
 1,373,100 14.29 14.68 13.90 11,100 29,900 -0.5
25/06/2021
14.29
 980,900 13.73 14.29 13.39 17,800 18,000 0.0
24/06/2021
13.73
 660,500 14.06 14.06 13.48 1,100 33,400 -0.8
23/06/2021
14.06
 1,102,000 13.70 14.23 13.59 127,300 13,100 2.9
22/06/2021
13.70
 843,400 13.70 14.17 13.67 600 58,900 -1.4
21/06/2021
13.70
 1,157,300 14.23 14.23 13.56 7,700 29,200 -0.5
18/06/2021
14.23
 1,457,600 14.62 15.18 14.09 600 102,000 -2.6
17/06/2021
14.62
 1,593,200 13.67 14.62 13.67 94,400 0 2.4
16/06/2021
13.67
 2,490,700 12.78 13.67 12.83 57,700 100 1.4
15/06/2021
12.78
 971,700 12.61 12.95 12.05 51,200 1,200 1.2
14/06/2021
12.61
 1,712,900 12.47 13.17 12.47 19,700 206,500 -4.2
11/06/2021
12.47
 1,004,600 12.05 12.56 12.05 22,800 200 0.5
10/06/2021
12.05
 689,500 11.89 12.11 11.61 97,300 20,500 1.7
09/06/2021
11.89
 1,415,100 11.22 12.00 10.94 41,100 14,400 0.5
08/06/2021
11.22
 1,007,100 12.00 12.11 11.19 35,800 500 0.8
07/06/2021
12.00
 1,858,000 12.64 12.64 11.77 4,100 11,800 -0.2
04/06/2021
12.64
 1,610,800 12.42 13.11 12.56 83,400 6,900 1.8
03/06/2021
12.42
 1,087,200 11.61 12.42 12.00 34,700 0 0.8
02/06/2021
11.61
 1,222,600 11.27 11.72 10.88 24,300 3,100 0.4
01/06/2021
11.27
 992,800 11.30 12.00 11.27 1,100 11,800 -0.2
31/05/2021
11.30
 1,560,400 10.57 11.30 10.60 10,100 1,100 0.2
28/05/2021
10.57
 994,400 10.07 10.60 9.77 40,000 0 0.7
27/05/2021
10.07
 1,255,900 9.88 10.44 9.82 32,000 0 0.6
26/05/2021
9.88
 1,520,200 9.29 9.93 9.43 72,300 0 1.3
25/05/2021
9.29
 1,663,800 8.82 9.29 8.87 48,100 100 0.8
24/05/2021
8.82
 431,100 8.82 8.98 8.79 100 15,300 -0.2
21/05/2021
8.82
 1,299,200 8.71 9.10 8.71 13,900 0 0.2
20/05/2021
8.71
 944,100 8.23 8.71 8.23 14,200 5,400 0.1
19/05/2021
8.23
 331,400 8.26 8.29 8.12 900 700 0.0
18/05/2021
8.26
 473,500 8.31 8.31 8.09 500 7,700 -0.1
17/05/2021
8.31
 373,300 8.51 8.65 8.26 8,500 21,100 -0.2
14/05/2021
8.51
 342,400 8.51 8.68 8.48 0 11,400 -0.2
13/05/2021
8.51
 647,700 8.71 8.79 8.48 0 0 0
12/05/2021
8.71
 704,500 8.48 8.71 8.37 4,500 2,800 0.0
11/05/2021
8.48
 799,500 8.54 8.82 8.48 0 5,000 -0.1
10/05/2021
8.54
 905,400 8.09 8.57 7.92 2,200 2,200 0.0
07/05/2021
8.09
 573,000 7.92 8.18 7.84 2,400 6,800 -0.1
06/05/2021
7.92
 378,700 8.04 8.09 7.90 300 5,400 -0.1
05/05/2021
8.04
 395,400 7.65 8.12 7.65 21,300 0 0.3
04/05/2021
7.65
 421,300 7.73 7.73 7.53 0 4,700 -0.1
29/04/2021
7.73
 396,300 7.76 7.87 7.73 4,500 0 0.1
28/04/2021
7.76
 337,000 7.76 7.92 7.73 200 1,800 -0.0
27/04/2021
7.76
 198,500 7.92 7.92 7.70 0 12,200 -0.2
26/04/2021
7.92
 323,400 8.18 8.23 7.90 0 27,600 -0.4
23/04/2021
8.18
 320,400 7.98 8.18 7.81 11,100 8,700 0.0
22/04/2021
7.98
 442,000 8.43 8.43 7.98 25,500 37,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |