CTCP Chứng khoán Rồng Việt (vds)

17.95
0.10
(0.56%)
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
(2024-10-21) 		-2.35 -11.63% 28,327,900 -128,601 -3.8
17.55
20.20
17.85
2 tháng
(2024-09-23) 		-3.15 -15% 73,328,000 -1,479,401 -32.9
17.55
22.80
17.85
3 tháng
(2024-08-22) 		-4.20 -19.05% 101,428,000 -664,701 -15.6
17.55
22.80
17.85
6 tháng
(2024-05-24) 		-1.88 -9.53% 222,582,400 685,198 14.6
17.55
24.22
17.85
12 tháng
(2023-11-27) 		3.63 25.57% 367,830,500 -663,687 -23.3
14.04
24.22
17.85
24 tháng
(2022-12-01) 		10.33 137.22% 549,738,100 -1,190,400 -28.9
6.32
24.22
17.85
36 tháng
(2021-12-06) 		-1.66 -8.52% 662,602,100 74,723 12.7
6.23
25.02
17.85
60 tháng
(2019-12-17) 		14.02 366.34% 904,730,170 431,383 18.8
3.06
25.02
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
17.95
 433,200 18 18 17.80 12,300 73,261 -1.1
20/11/2024
17.85
 1,206,900 17.60 18.30 17.55 79,400 71,100 0.2
19/11/2024
17.60
 503,000 18 18.10 17.60 1,800 63,900 -1.1
18/11/2024
18
 2,166,100 17.55 18.35 17.35 390,400 4,300 6.8
15/11/2024
17.55
 2,376,300 18.45 18.45 17.55 130,200 66,201 1.1
14/11/2024
18.45
 1,435,500 19.60 19.60 18.05 99,600 67,600 0.6
13/11/2024
19.40
 1,057,900 19.50 19.70 19.10 4,300 51,100 -0.9
12/11/2024
19.60
 1,110,600 19.65 20.05 19.60 65,300 1,400 1.3
11/11/2024
19.65
 1,126,900 19.85 19.85 19.40 16,400 55,900 -0.8
08/11/2024
19.85
 795,500 20 20.05 19.70 33,100 2,200 0.6
07/11/2024
19.90
 807,300 20.30 20.30 19.85 0 54,500 -1.1
06/11/2024
20.15
 1,384,500 19.70 20.15 19.60 0 0 0
05/11/2024
19.50
 330,200 19.70 19.70 19.45 2,300 10,800 -0.2
04/11/2024
19.50
 1,227,800 19.60 19.90 19.10 82,700 14,100 1.3
01/11/2024
19.50
 847,200 19.90 19.90 19.50 1,300 6,000 -0.1
31/10/2024
19.95
 595,200 19.85 20.10 19.80 5,500 5,800 -0.0
30/10/2024
19.85
 949,600 19.95 20.05 19.70 6,600 19,300 -0.3
29/10/2024
20.05
 740,300 20.35 20.35 19.95 6,100 139,500 -2.7
28/10/2024
20.05
 986,400 19.90 20.20 19.80 2,600 159,300 -3.1
25/10/2024
19.85
 952,200 19.65 19.90 19.55 0 62,200 -1.2
24/10/2024
19.65
 949,200 19.85 20.10 19.65 15,800 35,300 -0.4
23/10/2024
20
 1,332,000 19.65 20.10 19.45 59,800 33,400 0.5
22/10/2024
19.50
 3,310,700 20.15 20.20 19.50 336,800 346,100 -0.2
21/10/2024
20.20
 2,136,600 20.80 20.90 20.20 23,300 221,900 -4.1
18/10/2024
20.75
 1,664,800 20.95 21.25 20.75 7,900 115,000 -2.2
17/10/2024
20.90
 3,608,700 21.10 21.10 20.30 88,200 289,800 -4.2
16/10/2024
21.05
 1,389,300 21.20 21.25 20.90 19,100 150,100 -2.8
15/10/2024
21.20
 1,594,600 21.60 21.65 21.10 12,000 4,500 0.2
14/10/2024
21.55
 1,716,200 21.75 21.75 21.35 77,900 23,400 1.2
11/10/2024
21.55
 2,183,100 21.30 21.55 21.10 86,400 220,700 -2.8
10/10/2024
21.30
 1,993,200 21.80 21.90 21.30 200 167,500 -3.6
09/10/2024
21.65
 2,731,000 21.70 21.80 21.35 12,900 297,300 -6.1
08/10/2024
21.70
 3,912,400 22.50 22.75 21.70 73,800 716,000 -14.3
07/10/2024
22.45
 2,189,400 22.10 22.45 21.75 62,600 179,900 -2.6
04/10/2024
22
 1,493,300 22.10 22.25 21.90 178,400 125,700 1.2
03/10/2024
22.10
 2,944,600 22.75 22.80 21.95 152,900 74,300 1.7
02/10/2024
22.60
 1,939,800 22.50 22.85 22.45 100,900 127,200 -0.6
01/10/2024
22.80
 2,648,800 22.60 23.15 22.40 82,500 44,000 0.9
30/09/2024
22.40
 3,167,000 21.85 22.85 21.35 328,400 65,700 5.9
27/09/2024
21.85
 2,071,100 21.90 22.15 21.75 2,000 125,100 -2.7
26/09/2024
21.80
 2,038,800 21.80 21.95 21.65 108,900 30,300 1.7
25/09/2024
21.80
 2,968,400 21.50 21.95 21.45 99,500 153,000 -1.2
24/09/2024
21.30
 1,124,500 21 21.30 20.75 104,800 1,200 2.2
23/09/2024
21
 1,621,100 20.95 21.10 20.70 62,400 101,800 -0.8
20/09/2024
21
 1,834,500 21.50 21.55 20.95 260,800 18,800 5.1
19/09/2024
21.15
 1,782,000 21.30 21.40 21.10 312,800 52,000 5.5
18/09/2024
21.25
 3,011,600 20.50 21.50 20.30 453,000 107,200 7.3
17/09/2024
20.45
 956,800 19.85 20.45 19.85 64,500 51,700 0.3
16/09/2024
19.95
 1,119,800 20.50 20.55 19.85 20,100 36,300 -0.3
13/09/2024
20.50
 1,391,800 20.35 20.75 20.25 114,200 9,700 2.1
12/09/2024
20.35
 601,100 20.60 20.80 20.30 25,300 172,600 -3.0
11/09/2024
20.50
 1,412,300 20.25 20.60 19.85 199,100 150,800 1.0
10/09/2024
20.25
 831,800 20.75 20.80 20.10 300 74,900 -1.5
09/09/2024
20.60
 547,300 20.45 20.70 20.35 0 0 0
06/09/2024
20.80
 1,361,400 20.50 20.80 20.20 199,900 74,900 2.6
05/09/2024
20.80
 1,374,200 20.90 21.15 20.60 62,400 32,100 0.6
04/09/2024
20.70
 1,768,700 21 21.20 20.55 74,500 135,100 -1.3
30/08/2024
21.30
 1,354,400 21.65 21.65 21.20 4,900 157,400 -3.3
29/08/2024
21.50
 914,000 21.45 21.80 21.40 47,500 0 1.0
28/08/2024
21.55
 1,111,400 22 22 21.25 31,900 21,200 0.2
27/08/2024
21.65
 1,455,100 21.60 21.75 21.10 115,100 42,500 1.6
26/08/2024
21.70
 1,797,600 22.30 22.35 21.65 5,000 106,900 -2.3
23/08/2024
22.15
 1,512,200 21.85 22.40 21.65 19,700 61,300 -0.9
22/08/2024
22.05
 1,962,000 21.50 22.05 21.35 146,000 36,900 2.4
21/08/2024
21.50
 1,749,300 21.50 21.65 21.20 21,200 151,200 -2.8
20/08/2024
21.65
 2,506,500 21.30 21.95 20.90 62,800 90,000 -0.6
19/08/2024
21.30
 2,113,700 21 21.30 20.80 31,900 0 0.7
16/08/2024
20.65
 3,043,000 19.40 20.65 19.40 76,800 60,000 0.4
15/08/2024
19.30
 1,038,300 19.75 19.90 19.30 43,100 0 0.8
14/08/2024
19.80
 1,084,500 20.20 20.35 19.70 60,000 15,000 0.9
13/08/2024
20.20
 1,647,600 20.15 20.20 19.60 97,200 67,400 0.6
12/08/2024
20.35
 1,127,500 20.20 20.35 19.80 100,000 61,100 0.8
09/08/2024
20.20
 2,166,700 19.90 20.35 19.45 20,000 124,680 -2.1
08/08/2024
19.60
 1,375,500 19.50 19.85 19.30 393,700 70,700 6.3
07/08/2024
19.90
 1,087,800 19.95 20 19.30 327,800 107,200 4.3
06/08/2024
19.95
 1,552,500 19.50 20.10 18.70 263,900 5,900 5.1
05/08/2024
18.95
 1,259,900 19.80 20.20 18.95 51,600 2,800 0.9
02/08/2024
20.35
 1,861,900 18.80 20.45 18.20 314,200 4,200 6.0
01/08/2024
19.45
 1,944,000 20.90 20.90 19.45 115,300 0 2.3
31/07/2024
20.90
 1,119,400 20.80 20.95 20.55 288,000 8,400 5.8
30/07/2024
20.90
 877,600 21.30 21.30 20.60 38,800 99,700 -1.3
29/07/2024
21.35
 928,000 21.30 21.35 20.90 38,800 99,700 -1.3
26/07/2024
21.30
 1,070,200 21.45 21.45 20.70 124,600 289,600 -3.4
25/07/2024
21.30
 799,100 21 21.40 20.60 146,800 167,200 -0.4
24/07/2024
21.20
 2,159,100 20.70 21.20 19.80 301,700 81,200 4.6
23/07/2024
20.70
 2,238,900 21.20 21.25 20.05 431,600 146,100 5.9
22/07/2024
21.25
 4,953,000 22.40 22.50 21.25 331,500 829,200 -10.8
19/07/2024
22.80
 1,598,600 23 23.55 22.50 82,200 170,500 -2.1
18/07/2024
23.20
 1,418,500 22.95 23.20 22.50 99,200 5,200 2.1
17/07/2024
22.50
 3,335,200 22.80 23.55 21.55 442,200 130,900 7.0
16/07/2024
22.70
 2,901,300 23.90 23.90 22.20 246,600 48,600 4.6
15/07/2024
23.60
 988,200 23.80 23.95 23.25 0 31,100 -0.7
12/07/2024
23.70
 1,129,700 23.70 23.80 23.40 11,500 20,100 -0.2
11/07/2024
23.75
 2,385,600 23 23.90 22.80 302,900 104,800 4.7
10/07/2024
22.90
 1,753,600 23.35 23.65 22.75 300 52,400 -1.2
09/07/2024
23.35
 2,415,500 22.80 23.75 22.65 3,000 82,200 -1.8
08/07/2024
22.65
 1,569,000 22.50 22.75 22.10 700 61,000 -1.4
05/07/2024
22.20
 1,257,600 22.20 22.30 21.80 0 88,200 -1.9
04/07/2024
22.20
 1,646,500 21.90 22.40 21.70 4,000 55,800 -1.1
03/07/2024
21.70
 1,565,300 22 22.05 21.60 200 277,400 -6.0

Chính sách bảo mật | Điều khoản sử dụng |