CTCP Chứng khoán Rồng Việt (vds)

11.80
-0.40
(-3.28%)
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
(2026-07-01) 		-2.10 -14.69% 45,775,600 -312,260 0
11.20
16.25
11.80
2 tháng
(2026-06-01) 		-1.55 -11.27% 61,154,800 52,340 0
11.20
16.25
11.80
3 tháng
(2026-05-04) 		-2.20 -15.28% 75,960,500 -380,060 0
11.20
16.25
11.80
6 tháng
(2026-02-02) 		-6.15 -33.51% 135,210,000 271,095 4.2
11.20
19
11.80
12 tháng
(2025-08-05) 		-5.90 -32.60% 467,059,400 334,595 -13.9
11.20
25.25
11.80
24 tháng
(2024-08-12) 		-6.30 -34.05% 929,964,200 -2,206,906 -35.2
11.20
25.25
11.80
36 tháng
(2023-08-16) 		-0.64 -4.99% 1,250,519,900 -3,038,592 -56.1
10.52
25.25
11.80
60 tháng
(2021-08-26) 		-3.09 -20.20% 1,563,370,300 -1,782,282 -16.8
5.67
25.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
2.98
 11,200 3.08 3.08 2.88 0 0 0
24/06/2020
3.08
 8,750 2.98 3.16 3.01 0 0 0
23/06/2020
2.98
 22,460 2.78 2.98 2.88 0 0 0
22/06/2020
2.78
 23,720 2.93 2.93 2.76 0 0 0
19/06/2020
2.93
 7,430 2.98 2.98 2.83 0 0 0
18/06/2020
2.98
 3,960 2.98 3.00 2.77 0 0 0
17/06/2020
2.98
 8,120 2.91 2.98 2.76 0 0 0
16/06/2020
2.91
 160 3.00 3.00 2.91 100 0 0.0
15/06/2020
3.00
 2,050 2.97 3.00 2.93 0 0 0
12/06/2020
2.97
 1,340 3.08 3.08 2.97 0 0 0
11/06/2020
3.08
 520 3.11 3.11 3.03 0 0 0
10/06/2020
3.11
 11,660 3.08 3.11 3.08 0 0 0
09/06/2020
3.08
 13,660 3.08 3.08 2.99 0 0 0
08/06/2020
3.08
 16,940 2.98 3.12 2.99 0 12,300 -0.1
05/06/2020
2.98
 10,320 3.08 3.12 2.98 0 0 0
04/06/2020
3.08
 35,550 2.98 3.09 2.98 0 0 0
03/06/2020
2.98
 1,420 3.06 3.06 2.98 0 0 0
02/06/2020
3.06
 7,870 3.08 3.08 2.93 0 0 0
01/06/2020
3.08
 2,680 2.98 3.08 2.98 0 0 0
29/05/2020
2.98
 1,700 3.08 3.08 2.90 0 0 0
28/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
27/05/2020
3.08
 10 2.94 3.08 3.08 0 0 0
26/05/2020
2.94
 3,750 3.07 3.07 2.93 0 0 0
25/05/2020
3.07
 15,040 2.93 3.08 2.84 0 0 0
22/05/2020
2.93
 1,710 3.12 3.12 2.93 0 0 0
21/05/2020
3.12
 90 2.98 3.19 3.12 0 0 0
20/05/2020
2.98
 1,730 2.98 2.98 2.98 0 0 0
19/05/2020
2.98
 3,690 2.98 2.98 2.98 0 0 0
18/05/2020
2.98
 1,580 3.14 3.14 2.97 0 0 0
15/05/2020
3.14
 80 2.94 3.14 3.13 0 0 0
14/05/2020
2.94
 1,660 2.94 3.14 2.94 0 1,580 -0.0
13/05/2020
2.94
 2,810 3.08 3.08 2.94 100 0 0.0
12/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
11/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
08/05/2020
3.08
 510 3.08 3.08 3.08 0 0 0
07/05/2020
3.08
 60 2.92 3.11 3.08 0 0 0
06/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
05/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
04/05/2020
2.92
 3,340 3.12 3.12 2.92 0 0 0
29/04/2020
3.12
 1,000 3.12 3.12 3.12 0 0 0
28/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
27/04/2020
3.12
 30 3.13 3.13 3.12 0 0 0
24/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
23/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
22/04/2020
3.13
 2,000 3.23 3.23 3.13 0 0 0
21/04/2020
3.23
 20,000 3.13 3.23 2.93 0 0 0
20/04/2020
3.13
 16,390 3.13 3.13 2.98 0 0 0
17/04/2020
3.13
 2,000 3.13 3.13 2.98 0 0 0
16/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
15/04/2020
3.13
 2,060 3.13 3.13 2.91 0 0 0
14/04/2020
3.13
 6,600 3.15 3.15 3.01 0 0 0
13/04/2020
3.15
 230 3.13 3.15 3.15 0 0 0
10/04/2020
3.13
 1,020 3.18 3.18 3.13 0 0 0
09/04/2020
3.18
 110 3.13 3.18 3.16 0 0 0
08/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
07/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
06/04/2020
3.13
 80 3.13 3.18 3.13 0 0 0
03/04/2020
3.13
 3,560 3.22 3.22 3.00 0 0 0
01/04/2020
3.22
 40 3.11 3.22 3.22 0 0 0
31/03/2020
3.11
 130 3.11 3.11 2.98 0 0 0
30/03/2020
3.11
 3,200 3.13 3.13 2.92 0 0 0
27/03/2020
3.13
 1,000 3.13 3.13 3.12 0 0 0
26/03/2020
3.13
 180 3.34 3.34 3.13 0 0 0
25/03/2020
3.34
 50 3.13 3.34 3.13 0 0 0
24/03/2020
3.13
 400 3.13 3.13 2.91 0 0 0
23/03/2020
3.13
 39,650 3.18 3.18 2.96 0 0 0
20/03/2020
3.18
 2,470 3.01 3.18 2.98 0 0 0
19/03/2020
3.01
 20,610 3.23 3.23 3.01 0 80 -0.0
18/03/2020
3.23
 0 3.23 3.23 3.23 0 0 0
17/03/2020
3.23
 40,850 3.23 3.45 3.01 0 0 0
16/03/2020
3.23
 10 3.23 3.23 3.23 0 0 0
13/03/2020
3.23
 12,270 3.18 3.23 2.96 0 130 -0.0
12/03/2020
3.18
 4,250 3.28 3.28 3.05 0 230 -0.0
11/03/2020
3.28
 5,010 3.48 3.72 3.28 0 0 0
10/03/2020
3.48
 170 3.44 3.48 3.20 0 60 -0.0
09/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
06/03/2020
3.44
 10 3.50 3.50 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |