CTCP Chứng khoán Rồng Việt (vds)

18.25
-0.15
(-0.82%)
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)
14/11/2018
4.13
 70,170 4.14 4.18 4.12 0 0 0
13/11/2018
4.14
 64,050 4.19 4.19 4.14 0 0 0
12/11/2018
4.19
 57,780 4.19 4.19 4.14 0 0 0
09/11/2018
4.19
 70,030 4.22 4.22 4.18 0 0 0
08/11/2018
4.22
 85,340 4.19 4.23 4.19 0 0 0
07/11/2018
4.19
 63,320 4.17 4.22 4.16 0 0 0
06/11/2018
4.17
 64,620 4.15 4.19 4.14 300 0 0.0
05/11/2018
4.15
 66,110 4.16 4.18 4.15 0 0 0
02/11/2018
4.16
 88,810 4.14 4.19 4.14 0 0 0
01/11/2018
4.14
 63,140 4.21 4.23 4.14 300 0 0.0
31/10/2018
4.21
 80,260 4.13 4.23 4.12 0 4,150 -0.0
30/10/2018
4.13
 55,090 4.09 4.14 4.09 0 0 0
29/10/2018
4.09
 55,440 4.11 4.11 3.92 180 100 0.0
26/10/2018
4.11
 58,010 4.11 4.19 4.10 0 0 0
25/10/2018
4.11
 51,220 4.14 4.14 3.92 150 0 0.0
24/10/2018
4.14
 6,130 4.15 4.16 4.14 200 0 0.0
23/10/2018
4.15
 31,000 4.32 4.33 4.15 0 0 0
22/10/2018
4.32
 62,050 4.36 4.36 4.31 0 2,300 -0.0
19/10/2018
4.36
 47,930 4.43 4.43 4.34 300 0 0.0
18/10/2018
4.43
 71,780 4.43 4.45 4.36 300 0 0.0
17/10/2018
4.43
 92,460 4.36 4.45 4.36 0 0 0
16/10/2018
4.36
 51,890 4.27 4.36 4.27 0 0 0
15/10/2018
4.27
 57,380 4.36 4.38 4.27 0 0 0
12/10/2018
4.36
 62,970 4.28 4.36 4.26 1,000 0 0.0
11/10/2018
4.28
 80,870 4.54 4.54 4.23 0 0 0
10/10/2018
4.54
 105,310 4.54 4.58 4.45 0 0 0
09/10/2018
4.54
 105,100 4.56 4.60 4.54 0 0 0
08/10/2018
4.56
 103,460 4.60 4.60 4.45 0 0 0
05/10/2018
4.60
 102,290 4.62 4.62 4.56 0 0 0
04/10/2018
4.62
 115,110 4.45 4.62 4.47 0 0 0
03/10/2018
4.45
 78,670 4.54 4.54 4.45 0 0 0
02/10/2018
4.54
 92,480 4.56 4.58 4.45 0 0 0
01/10/2018
4.56
 85,760 4.54 4.73 4.54 0 5,100 -0.1
28/09/2018
4.54
 106,710 4.54 4.54 4.47 0 10,000 -0.1
27/09/2018
4.54
 108,550 4.54 4.56 4.49 200 1,000 -0.0
26/09/2018
4.54
 99,350 4.51 4.64 4.49 2,000 0 0.0
25/09/2018
4.51
 52,230 4.51 4.56 4.49 0 0 0
24/09/2018
4.51
 325,530 4.23 4.51 4.23 218,280 2,000 2.2
21/09/2018
4.23
 85,380 4.22 4.23 4.21 770 0 0.0
20/09/2018
4.22
 107,190 4.21 4.23 4.14 28,770 2,530 0.3
19/09/2018
4.21
 36,420 4.17 4.23 4.19 0 0 0
18/09/2018
4.17
 117,450 4.24 4.24 3.97 83,920 0 0.8
17/09/2018
4.24
 39,750 4.25 4.25 4.23 0 0 0
14/09/2018
4.25
 40,270 4.14 4.25 4.14 0 800 -0.0
13/09/2018
4.14
 42,890 4.03 4.14 4.01 300 0 0.0
12/09/2018
4.03
 54,080 3.91 4.04 3.90 0 0 0
11/09/2018
3.91
 45,500 3.91 3.91 3.90 0 0 0
10/09/2018
3.91
 15,650 3.92 3.97 3.90 0 0 0
07/09/2018
3.92
 26,930 3.90 3.92 3.90 0 0 0
06/09/2018
3.90
 38,510 3.95 3.95 3.88 0 0 0
05/09/2018
3.95
 72,900 4.14 4.15 3.95 0 0 0
04/09/2018
4.14
 86,450 4.30 4.30 4.00 0 10 -0.0
31/08/2018
4.30
 97,970 4.34 4.36 4.30 0 1,000 -0.0
30/08/2018
4.34
 100,120 4.36 4.38 4.31 0 0 0
29/08/2018
4.36
 129,690 4.32 4.36 4.27 0 0 0
28/08/2018
4.32
 126,560 4.26 4.45 4.26 100 0 0.0
27/08/2018
4.26
 142,020 4.01 4.29 4.05 0 0 0
24/08/2018
4.01
 57,620 3.87 4.03 3.71 0 0 0
23/08/2018
3.87
 54,310 3.85 3.96 3.85 0 8,000 -0.1
22/08/2018
3.85
 63,700 3.61 3.85 3.64 0 0 0
21/08/2018
3.61
 52,380 3.58 3.66 3.57 0 0 0
20/08/2018
3.58
 56,070 3.53 3.60 3.49 0 0 0
17/08/2018
3.53
 20,680 3.45 3.53 3.42 0 0 0
16/08/2018
3.45
 7,440 3.52 3.52 3.45 0 0 0
15/08/2018
3.52
 7,140 3.53 3.53 3.45 10 0 0
14/08/2018
3.53
 16,370 3.53 3.55 3.42 0 0 0
13/08/2018
3.53
 8,600 3.53 3.53 3.45 0 0 0
10/08/2018
3.53
 1,260 3.53 3.57 3.45 0 0 0
09/08/2018
3.53
 12,350 3.49 3.53 3.41 0 0 0
08/08/2018
3.49
 21,240 3.52 3.58 3.45 0 0 0
07/08/2018
3.52
 1,220 3.49 3.53 3.49 0 100 -0.0
06/08/2018
3.49
 40,350 3.47 3.51 3.36 0 0 0
03/08/2018
3.47
 19,580 3.47 3.51 3.36 0 0 0
02/08/2018
3.47
 1,920 3.49 3.49 3.31 0 0 0
01/08/2018
3.49
 4,270 3.58 3.61 3.49 0 0 0
31/07/2018
3.58
 16,070 3.58 3.62 3.49 0 0 0
30/07/2018
3.58
 161,350 3.38 3.58 3.31 0 0 0
27/07/2018
3.38
 15,520 3.31 3.41 3.28 0 0 0
26/07/2018
3.31
 32,370 3.36 3.36 3.31 0 0 0
25/07/2018
3.36
 45,490 3.27 3.40 3.26 8,000 0 0.1
24/07/2018
3.27
 300 3.40 3.40 3.27 0 0 0
23/07/2018
3.40
 5,210 3.27 3.42 3.27 0 0 0
20/07/2018
3.27
 430 3.45 3.45 3.27 0 0 0
19/07/2018
3.45
 23,780 3.27 3.47 3.27 0 1,220 -0.0
18/07/2018
3.27
 35,990 3.24 3.31 3.06 0 5,000 -0.0
17/07/2018
3.24
 9,540 3.45 3.45 3.24 0 0 0
16/07/2018
3.45
 2,830 3.44 3.46 3.44 10 0 0
13/07/2018
3.44
 1,750 3.44 3.45 3.37 100 0 0.0
12/07/2018
3.44
 590 3.40 3.44 3.40 0 0 0
11/07/2018
3.40
 730 3.44 3.44 3.27 0 0 0
10/07/2018
3.44
 390 3.48 3.55 3.44 0 0 0
09/07/2018
3.48
 550 3.45 3.48 3.40 240 0 0.0
06/07/2018
3.45
 2,320 3.34 3.45 3.27 140 0 0.0
05/07/2018
3.34
 2,120 3.49 3.49 3.34 10 0 0
04/07/2018
3.49
 36,800 3.40 3.49 3.19 2,000 0 0.0
03/07/2018
3.40
 9,840 3.58 3.58 3.40 500 0 0.0
02/07/2018
3.58
 5,330 3.70 3.70 3.58 3,920 2,050 0.0
29/06/2018
3.70
 10,440 3.66 3.70 3.66 0 0 0
28/06/2018
3.66
 35,580 3.91 3.91 3.66 0 0 0
27/06/2018
3.91
 18,810 3.87 3.91 3.83 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |