CTCP Chứng khoán Rồng Việt (vds)

15.20
0.10
(0.66%)
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
(2026-02-11) 		-2.70 -14.84% 25,723,100 -81,100 -1.6
15.10
18.65
15.10
2 tháng
(2026-01-12) 		-1.85 -10.66% 59,216,600 1,457,900 24.9
15.10
19
15.10
3 tháng
(2025-12-15) 		-1.25 -7.46% 74,133,400 1,715,500 29.3
15.10
19
15.10
6 tháng
(2025-09-15) 		-8.05 -34.18% 187,798,100 76,100 -4.9
15.10
23.55
15.10
12 tháng
(2025-03-18) 		-2.82 -15.38% 594,167,700 -4,174,534 -74.4
12.05
25.25
15.10
24 tháng
(2024-03-25) 		-2.11 -11.99% 1,003,770,600 -2,729,602 -45.0
12.05
25.25
15.10
36 tháng
(2023-03-29) 		9.33 151.13% 1,246,865,800 -1,756,242 -38.0
6.17
25.25
15.10
60 tháng
(2021-04-08) 		7.18 86.30% 1,559,540,900 -1,059,877 1.0
5.67
25.25
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.07
 87,920 4.97 5.22 4.82 3,030 0 0.0
18/12/2020
4.97
 32,080 4.67 4.97 4.47 2,570 0 0.0
17/12/2020
4.67
 19,730 4.97 4.97 4.62 0 1,230 -0.0
16/12/2020
4.97
 20,640 4.90 4.97 4.87 0 1,740 -0.0
15/12/2020
4.90
 40,390 4.89 5.12 4.82 5,000 11,790 -0.1
14/12/2020
4.89
 40,730 4.72 4.97 4.77 15,000 24,720 -0.1
11/12/2020
4.72
 4,240 4.77 4.93 4.67 0 0 0
10/12/2020
4.77
 17,980 4.77 4.92 4.67 10 0 0.0
09/12/2020
4.77
 9,230 4.77 4.87 4.77 0 0 0
08/12/2020
4.77
 9,030 4.97 4.97 4.77 10 0 0.0
07/12/2020
4.97
 6,720 4.97 5.02 4.77 10 0 0.0
04/12/2020
4.97
 33,220 4.77 5.07 4.87 200 12,000 -0.1
03/12/2020
4.77
 60,360 4.47 4.78 4.47 0 10,000 -0.1
02/12/2020
4.47
 11,880 4.21 4.51 3.92 0 0 0
01/12/2020
4.21
 1,850 4.02 4.21 4.02 0 0 0
30/11/2020
4.02
 150 3.88 4.02 4.02 0 50 -0.0
27/11/2020
3.88
 1,600 4.12 4.12 3.88 0 0 0
26/11/2020
4.12
 0 4.12 4.12 4.12 0 0 0
25/11/2020
4.12
 450 4.07 4.12 3.97 0 0 0
24/11/2020
4.07
 0 4.07 4.07 4.07 0 0 0
23/11/2020
4.07
 7,650 4.07 4.12 4.07 5,970 0 0.0
20/11/2020
4.07
 1,910 3.88 4.07 3.88 0 0 0
19/11/2020
3.88
 30 3.97 4.02 3.71 0 0 0
18/11/2020
3.97
 2,280 4.14 4.14 3.97 0 0 0
17/11/2020
4.14
 2,450 3.87 4.14 3.97 0 0 0
16/11/2020
3.87
 20,510 4.12 4.17 3.87 20,000 0 0.2
13/11/2020
4.12
 6,710 4.07 4.17 3.93 0 0 0
12/11/2020
4.07
 110 4.17 4.17 4.07 0 0 0
11/11/2020
4.17
 4,420 4.04 4.17 4.02 0 0 0
10/11/2020
4.04
 1,860 4.04 4.22 4.02 0 0 0
09/11/2020
4.04
 3,020 3.78 4.04 3.92 0 0 0
06/11/2020
3.78
 23,890 3.73 3.78 3.72 0 0 0
05/11/2020
3.73
 2,600 3.83 3.97 3.73 0 0 0
04/11/2020
3.83
 2,120 3.88 3.88 3.78 0 0 0
03/11/2020
3.88
 30 3.97 3.97 3.88 0 0 0
02/11/2020
3.97
 110 3.97 3.97 3.97 0 0 0
30/10/2020
3.97
 5,030 3.73 3.98 3.63 0 0 0
29/10/2020
3.73
 970 3.58 3.73 3.63 0 0 0
28/10/2020
3.58
 23,650 3.53 3.78 3.53 10 0 0.0
27/10/2020
3.53
 40 3.73 3.97 3.53 0 0 0
26/10/2020
3.73
 9,490 3.88 3.88 3.73 0 0 0
23/10/2020
3.88
 3,720 3.82 3.88 3.88 0 0 0
22/10/2020
3.82
 1,120 4.07 4.07 3.82 0 0 0
21/10/2020
4.07
 3,640 3.97 4.07 4.07 0 0 0
20/10/2020
3.97
 1,210 4.09 4.09 3.97 0 0 0
19/10/2020
4.09
 6,560 3.86 4.09 3.86 10 0 0.0
16/10/2020
3.86
 1,260 3.97 4.17 3.86 0 0 0
15/10/2020
3.97
 1,250 3.97 3.97 3.85 0 0 0
14/10/2020
3.97
 380 3.86 3.97 3.88 10 0 0
13/10/2020
3.86
 30 3.89 3.97 3.84 0 0 0
12/10/2020
3.89
 1,600 4.06 4.35 3.84 10 0 0.0
09/10/2020
4.06
 8,600 3.88 4.07 3.88 0 0 0
08/10/2020
3.88
 300 4.07 4.27 3.82 10 0 0
07/10/2020
4.07
 2,900 3.97 4.07 3.88 0 0 0
06/10/2020
3.97
 7,230 3.78 3.97 3.78 0 0 0
05/10/2020
3.78
 5,990 3.53 3.78 3.63 0 0 0
02/10/2020
3.53
 6,900 3.53 3.68 3.52 0 0 0
01/10/2020
3.53
 1,700 3.33 3.56 3.52 0 0 0
30/09/2020
3.33
 15,040 3.38 3.58 3.33 0 0 0
29/09/2020
3.38
 10,260 3.24 3.46 3.38 0 9,470 -0.1
28/09/2020
3.24
 620 3.43 3.43 3.23 10 20 -0
25/09/2020
3.43
 5,070 3.41 3.62 3.43 0 0 0
24/09/2020
3.41
 120 3.48 3.55 3.41 0 0 0
23/09/2020
3.48
 870 3.52 3.60 3.48 0 0 0
22/09/2020
3.52
 10,070 3.47 3.52 3.42 0 0 0
21/09/2020
3.47
 6,050 3.25 3.47 3.25 10 0 0
18/09/2020
3.25
 5,130 3.25 3.47 3.25 0 0 0
17/09/2020
3.25
 3,600 3.32 3.53 3.23 0 0 0
16/09/2020
3.32
 380 3.53 3.77 3.32 0 0 0
15/09/2020
3.53
 2,230 3.51 3.53 3.50 0 0 0
14/09/2020
3.51
 2,040 3.48 3.53 3.48 0 0 0
11/09/2020
3.48
 1,220 3.28 3.48 3.29 0 0 0
10/09/2020
3.28
 5,230 3.25 3.48 3.28 0 0 0
09/09/2020
3.25
 20 3.48 3.48 3.25 0 0 0
08/09/2020
3.48
 19,630 3.48 3.58 3.23 0 0 0
07/09/2020
3.48
 7,030 3.48 3.63 3.48 10 0 0.0
04/09/2020
3.48
 4,280 3.48 3.72 3.23 0 0 0
03/09/2020
3.48
 23,940 3.72 3.72 3.46 0 0 0
01/09/2020
3.72
 8,170 3.50 3.73 3.52 10 0 0.0
31/08/2020
3.50
 13,130 3.27 3.50 3.50 0 0 0
28/08/2020
3.27
 37,660 3.06 3.27 3.27 0 0 0
27/08/2020
3.06
 14,780 2.86 3.06 3.05 0 0 0
26/08/2020
2.86
 1,100 3.03 3.03 2.86 0 0 0
25/08/2020
3.03
 2,070 2.98 3.06 2.89 20 0 0.0
24/08/2020
2.98
 12,990 2.86 2.98 2.86 0 0 0
21/08/2020
2.86
 50 2.89 2.97 2.86 10 0 0
20/08/2020
2.89
 1,680 2.89 2.89 2.83 0 1,180 -0.0
19/08/2020
2.89
 5,950 2.89 2.89 2.89 0 0 0
18/08/2020
2.89
 1,270 3.01 3.01 2.89 0 0 0
17/08/2020
3.01
 730 2.98 3.01 2.83 10 0 0.0
14/08/2020
2.98
 0 2.98 2.98 2.98 0 0 0
13/08/2020
2.98
 150 3.03 3.03 2.98 0 0 0
12/08/2020
3.03
 1,050 3.03 3.03 2.88 0 0 0
11/08/2020
3.03
 10 3.03 3.03 3.03 0 0 0
10/08/2020
3.03
 0 3.03 3.03 3.03 0 0 0
07/08/2020
3.03
 110 2.89 3.03 2.88 0 0 0
06/08/2020
2.89
 0 2.89 2.89 2.89 0 0 0
05/08/2020
2.89
 3,540 3.08 3.08 2.88 0 0 0
04/08/2020
3.08
 30 2.98 3.08 3.08 10 0 0.0
03/08/2020
2.98
 10 2.79 2.98 2.98 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |