CTCP Chứng khoán Rồng Việt (vds)

18.40
0.10
(0.55%)
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
(2025-12-30) 		1.45 8.61% 27,373,400 906,500 15.7
16.25
18.40
18.40
2 tháng
(2025-12-01) 		0.20 1.10% 44,568,700 1,187,100 20.4
16.25
18.70
18.40
3 tháng
(2025-10-31) 		-0.50 -2.66% 67,173,700 684,600 10.3
16.25
19.25
18.40
6 tháng
(2025-08-04) 		0.70 3.98% 332,121,600 396,200 -12.1
16.25
25.25
18.40
12 tháng
(2025-02-03) 		1.12 6.51% 604,257,200 -5,702,283 -104.4
12.05
25.25
18.40
24 tháng
(2024-02-15) 		3.42 22.99% 1,011,435,400 -4,681,687 -84.5
12.05
25.25
18.40
36 tháng
(2023-02-14) 		12.27 203.72% 1,214,038,500 -2,370,115 -45.6
5.87
25.25
18.40
60 tháng
(2021-02-24) 		12.01 190.91% 1,545,847,000 -1,171,677 -1.1
5.67
25.25
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
2.79
 2,110 2.96 2.96 2.79 0 0 0
30/07/2020
2.96
 100 2.98 2.98 2.96 0 0 0
29/07/2020
2.98
 0 2.98 2.98 2.98 0 0 0
28/07/2020
2.98
 7,430 3.08 3.08 2.98 0 0 0
27/07/2020
3.08
 18,770 2.90 3.10 2.70 0 0 0
24/07/2020
2.90
 4,000 3.08 3.08 2.90 0 0 0
23/07/2020
3.08
 20 3.13 3.13 3.08 0 0 0
22/07/2020
3.13
 150 3.13 3.13 2.98 0 0 0
21/07/2020
3.13
 5,510 3.11 3.20 3.13 0 0 0
20/07/2020
3.11
 4,010 3.13 3.13 2.94 0 0 0
17/07/2020
3.13
 0 3.13 3.13 3.13 0 0 0
16/07/2020
3.13
 20 3.03 3.13 2.90 10 0 0.0
15/07/2020
3.03
 1,370 3.17 3.17 3.03 0 0 0
14/07/2020
3.17
 1,770 3.03 3.17 2.89 0 0 0
13/07/2020
3.03
 20 3.06 3.06 2.94 10 0 0.0
10/07/2020
3.06
 8,510 3.05 3.09 3.06 0 7,530 -0.0
09/07/2020
3.05
 7,090 3.03 3.05 2.90 20 0 0.0
08/07/2020
3.03
 4,140 3.03 3.06 2.85 20 0 0.0
07/07/2020
3.03
 140 3.03 3.03 3.03 10 0 0.0
06/07/2020
3.03
 32,330 2.86 3.06 2.98 10 0 0
03/07/2020
2.86
 4,330 2.98 2.98 2.82 0 0 0
02/07/2020
2.98
 2,110 2.98 2.98 2.98 0 0 0
01/07/2020
2.98
 0 2.98 2.98 2.98 0 0 0
30/06/2020
2.98
 2,010 2.98 2.98 2.97 0 0 0
29/06/2020
2.98
 3,050 2.98 2.98 2.83 0 0 0
26/06/2020
2.98
 4,880 2.98 3.03 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |