CTCP Chứng khoán Rồng Việt (vds)

15.25
0
(0%)
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
(2026-02-23) 		-2.60 -14.53% 24,521,700 -193,400 -3.4
15.10
18.65
15.25
2 tháng
(2026-01-16) 		-1.85 -10.79% 54,593,200 979,700 16.9
15.10
19
15.25
3 tháng
(2025-12-17) 		-1.55 -9.20% 73,721,800 1,322,700 22.7
15.10
19
15.25
6 tháng
(2025-09-18) 		-7.20 -32% 180,273,500 766,900 11.9
15.10
22.50
15.25
12 tháng
(2025-03-24) 		-2.70 -15% 589,482,900 -3,812,134 -66.8
12.05
25.25
15.25
24 tháng
(2024-03-27) 		-2.56 -14.31% 1,002,622,900 -2,712,002 -44.1
12.05
25.25
15.25
36 tháng
(2023-04-03) 		8.63 129.41% 1,247,967,500 -1,834,052 -39.2
6.67
25.25
15.25
60 tháng
(2021-04-12) 		7.03 85.03% 1,560,106,900 -1,124,277 0.0
5.67
25.25
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
3.58
 5,710 3.67 3.67 3.42 0 0 0
15/07/2019
3.67
 0 3.67 3.67 3.67 0 0 0
12/07/2019
3.67
 5,100 3.58 3.67 3.33 0 0 0
11/07/2019
3.58
 2,080 3.42 3.62 3.42 50 0 0.0
10/07/2019
3.42
 5,010 3.67 3.67 3.42 10 0 0.0
09/07/2019
3.67
 5,010 3.67 3.67 3.42 0 0 0
08/07/2019
3.67
 10 3.66 3.67 3.67 0 0 0
05/07/2019
3.66
 30 3.67 3.67 3.66 0 0 0
04/07/2019
3.67
 90 3.68 3.68 3.67 50 0 0.0
03/07/2019
3.68
 450 3.68 3.72 3.68 0 0 0
02/07/2019
3.68
 700 3.67 3.69 3.67 0 0 0
01/07/2019
3.67
 50 3.67 3.67 3.67 0 0 0
28/06/2019
3.67
 11,540 3.67 3.67 3.67 0 0 0
27/06/2019
3.67
 330 3.67 3.67 3.67 0 0 0
26/06/2019
3.67
 13,130 3.58 3.72 3.57 0 0 0
25/06/2019
3.58
 3,090 3.53 3.58 3.48 0 0 0
24/06/2019
3.53
 8,050 3.32 3.53 3.32 0 0 0
21/06/2019
3.32
 19,720 3.52 3.52 3.32 10 0 0.0
20/06/2019
3.52
 44,280 3.53 3.53 3.51 0 0 0
19/06/2019
3.53
 46,610 3.54 3.54 3.52 0 0 0
18/06/2019
3.54
 43,320 3.54 3.55 3.53 0 0 0
17/06/2019
3.54
 41,760 3.55 3.55 3.54 0 0 0
14/06/2019
3.55
 42,930 3.55 3.55 3.54 10 0 0.0
13/06/2019
3.55
 42,300 3.55 3.55 3.54 0 0 0
12/06/2019
3.55
 45,270 3.56 3.56 3.54 0 0 0
11/06/2019
3.56
 41,320 3.56 3.56 3.55 0 0 0
10/06/2019
3.56
 42,130 3.56 3.57 3.56 0 0 0
07/06/2019
3.56
 42,830 3.56 3.56 3.55 0 0 0
06/06/2019
3.56
 44,130 3.56 3.57 3.55 0 0 0
05/06/2019
3.56
 44,210 3.55 3.56 3.54 0 1,500 -0.0
04/06/2019
3.55
 44,860 3.54 3.55 3.54 0 0 0
03/06/2019
3.54
 43,330 3.57 3.57 3.51 0 0 0
31/05/2019
3.57
 44,050 3.57 3.57 3.56 0 0 0
30/05/2019
3.57
 47,850 3.57 3.57 3.56 0 0 0
29/05/2019
3.57
 55,590 3.58 3.58 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |