CTCP Chứng khoán Rồng Việt (vds)

18.35
-0.35
(-1.87%)
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
(2025-11-05) 		-0.15 -0.80% 20,124,700 -1,231,200 -23.3
18.10
19.15
18.35
2 tháng
(2025-10-06) 		-3.30 -15% 74,322,100 -542,200 -9.2
18
22.30
18.35
3 tháng
(2025-09-08) 		-4.20 -18.34% 136,601,600 -1,263,000 -27.8
18
23.60
18.35
6 tháng
(2025-06-09) 		5.25 38.99% 423,810,700 -2,216,870 -57.0
13.45
25.25
18.35
12 tháng
(2024-12-10) 		0.34 1.83% 617,554,100 -3,075,968 -46.4
12.05
25.25
18.35
24 tháng
(2023-12-18) 		5.61 42.90% 993,726,400 -4,220,087 -76.2
12.05
25.25
18.35
36 tháng
(2022-12-21) 		12.45 199.42% 1,179,293,700 -3,935,005 -69.2
5.75
25.25
18.35
60 tháng
(2020-12-31) 		13.38 251.78% 1,536,921,300 -2,520,027 -23.9
5.17
25.25
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
03/12/2019
3.53
 860 3.77 3.77 3.50 0 0 0
02/12/2019
3.77
 0 3.77 3.77 3.77 0 0 0
29/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
28/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
27/11/2019
3.77
 10 3.62 3.77 3.77 0 0 0
26/11/2019
3.62
 14,510 3.66 3.81 3.62 0 0 0
25/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/11/2019
3.66
 40 3.66 3.66 3.41 0 0 0
21/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
20/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
19/11/2019
3.66
 20 3.58 3.67 3.66 0 0 0
18/11/2019
3.58
 10 3.38 3.58 3.58 10 0 0
15/11/2019
3.38
 1,100 3.20 3.39 3.20 10 0 0.0
14/11/2019
3.20
 20 3.29 3.48 3.20 0 0 0
13/11/2019
3.29
 100 3.26 3.29 3.29 0 0 0
12/11/2019
3.26
 1,550 3.37 3.55 3.19 560 0 0.0
11/11/2019
3.37
 6,030 3.62 3.62 3.37 0 0 0
08/11/2019
3.62
 10 3.58 3.62 3.62 0 0 0
07/11/2019
3.58
 1,150 3.58 3.58 3.58 0 0 0
06/11/2019
3.58
 1,920 3.72 3.72 3.58 0 0 0
05/11/2019
3.72
 1,320 3.78 3.78 3.58 70 0 0.0
04/11/2019
3.78
 0 3.78 3.78 3.78 0 0 0
01/11/2019
3.78
 60 3.78 3.78 3.78 0 0 0
31/10/2019
3.78
 10 3.80 3.80 3.78 0 0 0
30/10/2019
3.80
 730 3.77 3.81 3.58 0 0 0
29/10/2019
3.77
 4,140 3.81 3.81 3.58 0 0 0
28/10/2019
3.81
 510 3.81 3.81 3.81 0 0 0
25/10/2019
3.81
 10 3.67 3.81 3.81 0 0 0
24/10/2019
3.67
 480 3.72 3.72 3.58 0 0 0
23/10/2019
3.72
 90 3.77 3.77 3.72 0 0 0
22/10/2019
3.77
 360 3.80 3.80 3.69 300 0 0.0
21/10/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/10/2019
3.80
 320 3.81 3.81 3.55 0 0 0
17/10/2019
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2019
3.81
 310 3.91 3.91 3.77 300 0 0.0
15/10/2019
3.91
 1,620 3.81 3.91 3.77 0 0 0
14/10/2019
3.81
 4,300 3.91 3.91 3.65 0 0 0
11/10/2019
3.91
 410 3.96 3.96 3.86 400 0 0.0
10/10/2019
3.96
 10 3.96 3.96 3.96 0 0 0
09/10/2019
3.96
 60 3.86 3.96 3.96 0 0 0
08/10/2019
3.86
 1,430 3.61 3.87 3.86 0 0 0
07/10/2019
3.61
 75,000 3.86 3.86 3.61 0 0 0
04/10/2019
3.86
 1,160 3.86 3.96 3.86 1,160 0 0.0
03/10/2019
3.86
 210 3.86 3.86 3.86 210 160 0.0
02/10/2019
3.86
 76,950 4.00 4.00 3.86 0 0 0
01/10/2019
4.00
 4,130 4.00 4.00 3.91 4,130 0 0.0
30/09/2019
4.00
 3,090 4.00 4.00 3.96 2,560 0 0.0
27/09/2019
4.00
 1,500 4.00 4.00 4.00 1,500 0 0.0
26/09/2019
4.00
 2,050 4.00 4.00 3.91 0 0 0
25/09/2019
4.00
 16,690 3.91 4.00 3.91 0 10 -0.0
24/09/2019
3.91
 1,440 3.91 3.93 3.91 930 0 0.0
23/09/2019
3.91
 400 3.91 3.91 3.91 0 0 0
20/09/2019
3.91
 2,510 3.96 3.96 3.81 500 0 0.0
19/09/2019
3.96
 41,350 3.80 3.96 3.80 1,240 0 0.0
18/09/2019
3.80
 9,480 3.80 3.81 3.79 2,080 0 0.0
17/09/2019
3.80
 19,810 3.81 3.81 3.58 300 0 0.0
16/09/2019
3.81
 2,510 3.58 3.81 3.58 0 0 0
13/09/2019
3.58
 1,650 3.81 3.81 3.58 120 0 0.0
12/09/2019
3.81
 60 3.81 3.81 3.55 0 0 0
11/09/2019
3.81
 1,170 3.86 3.86 3.66 0 1,160 -0.0
10/09/2019
3.86
 210 3.91 3.91 3.86 200 0 0.0
09/09/2019
3.91
 12,300 3.91 3.91 3.64 0 0 0
06/09/2019
3.91
 710 3.91 4.00 3.81 590 0 0.0
05/09/2019
3.91
 5,510 3.98 4.24 3.91 500 0 0.0
04/09/2019
3.98
 1,930 4.00 4.05 3.73 300 0 0.0
03/09/2019
4.00
 2,550 3.81 4.00 3.56 200 0 0.0
30/08/2019
3.81
 29,630 3.86 3.86 3.81 27,540 0 0.2
29/08/2019
3.86
 820 3.86 3.86 3.86 0 0 0
28/08/2019
3.86
 9,490 3.77 3.91 3.81 2,000 0 0.0
27/08/2019
3.77
 9,200 3.74 3.77 3.74 0 0 0
26/08/2019
3.74
 4,680 3.62 3.80 3.45 0 2,000 -0.0
23/08/2019
3.62
 2,000 3.80 3.80 3.62 0 0 0
22/08/2019
3.80
 2,160 3.80 3.80 3.65 0 0 0
21/08/2019
3.80
 4,500 3.80 4.02 3.80 0 0 0
20/08/2019
3.80
 10,880 3.58 3.80 3.58 0 0 0
19/08/2019
3.58
 9,060 3.56 3.58 3.41 0 0 0
16/08/2019
3.56
 30,950 3.58 3.58 3.39 0 0 0
15/08/2019
3.58
 3,200 3.65 3.65 3.48 0 0 0
14/08/2019
3.65
 10,030 3.43 3.65 3.38 0 0 0
13/08/2019
3.43
 31,670 3.58 3.58 3.43 0 0 0
12/08/2019
3.58
 39,490 3.58 3.58 3.57 10 0 0
09/08/2019
3.58
 24,000 3.58 3.58 3.58 0 0 0
08/08/2019
3.58
 26,190 3.58 3.79 3.57 0 0 0
07/08/2019
3.58
 30,040 3.58 3.58 3.33 0 0 0
06/08/2019
3.58
 7,000 3.58 3.58 3.58 0 0 0
05/08/2019
3.58
 8,780 3.62 3.62 3.48 0 2,330 -0.0
02/08/2019
3.62
 9,610 3.58 3.62 3.58 0 0 0
01/08/2019
3.58
 5,950 3.58 3.58 3.58 0 0 0
31/07/2019
3.58
 8,000 3.58 3.58 3.58 0 0 0
30/07/2019
3.58
 18,890 3.58 3.58 3.58 0 0 0
29/07/2019
3.58
 11,110 3.58 3.58 3.53 0 0 0
26/07/2019
3.58
 15,000 3.58 3.58 3.58 0 0 0
25/07/2019
3.58
 6,250 3.58 3.58 3.58 0 0 0
24/07/2019
3.58
 18,900 3.62 3.62 3.37 0 0 0
23/07/2019
3.62
 15,640 3.58 3.62 3.37 0 0 0
22/07/2019
3.58
 14,170 3.58 3.58 3.57 0 0 0
19/07/2019
3.58
 21,100 3.58 3.62 3.48 0 0 0
18/07/2019
3.58
 5,930 3.58 3.58 3.53 0 0 0
17/07/2019
3.58
 10 3.58 3.58 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |