CTCP Chứng khoán Rồng Việt (vds)

13.80
-0.05
(-0.36%)
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
(2026-05-13) 		0.20 1.47% 10,707,800 -60,300 0
13.20
14
13.80
2 tháng
(2026-04-13) 		-1.25 -8.28% 24,671,600 -450,245 0
13.20
15.15
13.80
3 tháng
(2026-03-16) 		-1.45 -9.48% 41,298,700 -217,945 -5.4
13.20
15.35
13.80
6 tháng
(2025-12-15) 		-2.90 -17.31% 116,276,800 1,459,155 23.3
13.20
19
13.80
12 tháng
(2025-06-17) 		-0.45 -3.15% 536,067,700 494,685 -16.8
13.20
25.25
13.80
24 tháng
(2024-06-24) 		-5.20 -27.28% 937,525,700 -2,015,826 -34.2
12.05
25.25
13.80
36 tháng
(2023-06-28) 		2.39 20.90% 1,229,577,800 -2,793,932 -53.4
10.52
25.25
13.80
60 tháng
(2021-07-08) 		-0.11 -0.76% 1,541,146,400 -2,090,422 -24.8
5.67
25.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2020
3.50
 220 3.53 3.53 3.29 0 0 0
04/03/2020
3.53
 20 3.33 3.55 3.53 0 0 0
03/03/2020
3.33
 1,090 3.58 3.58 3.33 10 0 0
02/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
27/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
26/02/2020
3.58
 10 3.40 3.58 3.58 0 0 0
25/02/2020
3.40
 230 3.65 3.65 3.40 0 50 -0.0
24/02/2020
3.65
 10 3.48 3.65 3.65 0 0 0
21/02/2020
3.48
 0 3.48 3.48 3.48 0 0 0
20/02/2020
3.48
 20,110 3.58 3.58 3.33 0 100 -0.0
19/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/02/2020
3.58
 3,010 3.58 3.58 3.33 0 2,000 -0.0
17/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
14/02/2020
3.58
 2,100 3.68 3.68 3.58 0 0 0
13/02/2020
3.68
 0 3.68 3.68 3.68 0 0 0
12/02/2020
3.68
 10 3.58 3.68 3.68 0 0 0
11/02/2020
3.58
 950 3.58 3.58 3.33 0 0 0
10/02/2020
3.58
 190 3.73 3.73 3.47 0 0 0
07/02/2020
3.73
 10 3.71 3.73 3.73 0 0 0
06/02/2020
3.71
 50 3.72 3.72 3.68 50 0 0.0
05/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/02/2020
3.72
 5,010 3.72 3.72 3.47 0 0 0
03/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
31/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/01/2020
3.72
 4,730 3.72 3.73 3.72 10 0 0.0
22/01/2020
3.72
 3,090 3.48 3.72 3.42 0 0 0
21/01/2020
3.48
 20 3.68 3.68 3.48 0 0 0
20/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
17/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
16/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
15/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
14/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
13/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
10/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |