CTCP Chứng khoán Rồng Việt (vds)

21
-0.15
(-0.71%)
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)
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
20/04/2021
8.43
 759,800 8.23 8.54 8.23 14,500 10,300 0.1
19/04/2021
8.23
 444,800 8.26 8.37 8.04 6,800 8,100 -0.0
16/04/2021
8.26
 716,300 8.48 8.54 8.09 2,200 500 0.0
15/04/2021
8.48
 1,052,000 8.87 8.96 8.45 1,900 18,300 -0.3
14/04/2021
8.87
 585,000 8.87 8.93 8.79 200 34,500 -0.5
13/04/2021
8.87
 962,400 9.10 9.24 8.87 29,800 700 0.5
12/04/2021
9.10
 997,600 9.01 9.15 8.93 600 3,500 -0.0
09/04/2021
9.01
 531,900 9.15 9.15 8.93 600 11,100 -0.2
08/04/2021
9.15
 679,400 9.15 9.24 8.90 8,100 10,000 -0.0
07/04/2021
9.15
 693,500 9.10 9.21 9.10 5,900 0 0.1
06/04/2021
9.10
 965,100 8.98 9.15 8.82 16,200 0 0.3
05/04/2021
8.98
 654,800 9.04 9.18 8.84 1,000 8,100 -0.1
02/04/2021
9.04
 783,600 8.93 9.21 8.93 14,600 11,300 0.1
01/04/2021
8.93
 1,326,700 8.45 8.93 8.59 31,700 0 0.5
31/03/2021
8.45
 653,600 8.31 8.59 8.31 14,300 0 0.2
30/03/2021
8.31
 444,000 8.34 8.37 8.20 100 15,000 -0.2
29/03/2021
8.34
 353,200 8.34 8.51 8.26 0 18,500 -0.3
26/03/2021
8.34
 678,000 8.09 8.43 7.81 8,400 3,100 0.1
25/03/2021
8.09
 518,400 8.20 8.26 7.87 500 29,400 -0.4
24/03/2021
8.20
 853,200 8.48 8.48 8.15 5,000 100 0.1
23/03/2021
8.48
 840,000 8.65 8.65 8.29 4,400 8,700 -0.1
22/03/2021
8.65
 798,600 8.82 8.84 8.59 600 8,800 -0.1
19/03/2021
8.82
 590,000 8.79 9.01 8.71 22,100 5,000 0.3
18/03/2021
8.79
 746,100 8.62 8.93 8.71 39,700 1,100 0.6
17/03/2021
8.62
 646,400 8.65 8.65 8.48 19,100 200 0.3
16/03/2021
8.65
 1,110,200 8.59 8.90 8.34 7,700 16,500 -0.1
15/03/2021
8.59
 1,505,700 8.04 8.59 8.09 71,100 400 1.1
12/03/2021
8.04
 744,100 8.09 8.12 7.98 14,700 0 0.2
11/03/2021
8.09
 1,970,900 7.70 8.15 7.73 38,300 1,400 0.5
10/03/2021
7.70
 431,200 7.73 7.73 7.53 24,800 1,000 0.3
09/03/2021
7.73
 519,000 7.78 7.78 7.53 9,000 1,000 0.1
08/03/2021
7.78
 983,800 7.62 7.98 7.65 11,500 17,600 -0.1
05/03/2021
7.62
 515,700 7.59 7.70 7.31 8,200 4,400 0.1
04/03/2021
7.59
 1,020,100 7.62 7.98 7.25 4,200 12,700 -0.1
03/03/2021
7.62
 1,061,000 7.14 7.62 7.14 4,800 0 0.1
02/03/2021
7.14
 514,400 7.03 7.20 7.06 0 0 0
01/03/2021
7.03
 574,700 6.86 7.06 6.86 24,100 0 0.3
26/02/2021
6.86
 281,400 7.00 7.00 6.81 6,300 1,500 0.1
25/02/2021
7.00
 626,100 6.92 7.03 6.86 0 5,700 -0.1
24/02/2021
6.92
 691,500 6.81 7.11 6.81 1,900 13,700 -0.1
23/02/2021
6.81
 513,000 6.70 6.95 6.58 3,900 12,700 -0.1
22/02/2021
6.70
 769,200 6.75 6.84 6.64 0 6,200 -0.1
19/02/2021
6.75
 532,000 6.86 6.86 6.64 5,500 2,800 0.0
18/02/2021
6.86
 581,800 6.81 6.95 6.70 8,900 0 0.1
17/02/2021
6.81
 498,500 6.47 6.86 6.53 34,500 0 0.4
09/02/2021
6.47
 485,000 6.31 6.58 6.22 34,100 0 0.4
08/02/2021
6.31
 768,300 6.64 6.95 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |