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)
17/12/2018
3.79
 60,230 3.79 3.79 3.75 300 0 0.0
14/12/2018
3.79
 89,340 3.84 3.86 3.79 0 0 0
13/12/2018
3.84
 82,840 3.82 3.86 3.82 0 0 0
12/12/2018
3.82
 81,310 3.75 3.83 3.75 0 0 0
11/12/2018
3.75
 80,920 3.75 3.79 3.71 0 0 0
10/12/2018
3.75
 66,000 3.83 3.83 3.75 0 0 0
07/12/2018
3.83
 80,090 3.77 3.84 3.77 0 0 0
06/12/2018
3.77
 57,330 3.79 3.82 3.68 400 0 0.0
05/12/2018
3.79
 66,560 3.79 3.82 3.75 860 0 0.0
04/12/2018
3.79
 115,560 3.86 3.88 3.79 0 0 0
03/12/2018
3.86
 82,120 3.81 3.90 3.81 0 0 0
30/11/2018
3.81
 60,270 3.84 3.84 3.75 0 0 0
29/11/2018
3.84
 60,820 3.84 3.88 3.82 2,000 0 0.0
28/11/2018
3.84
 60,450 3.84 3.88 3.81 3,100 0 0.0
27/11/2018
3.84
 67,790 3.84 3.88 3.79 1,350 0 0.0
26/11/2018
3.84
 70,240 3.92 3.92 3.83 1,100 0 0.0
23/11/2018
3.92
 75,760 4.04 4.04 3.88 0 0 0
22/11/2018
4.04
 71,500 4.01 4.06 4.02 0 0 0
21/11/2018
4.01
 66,280 4.09 4.09 4.01 0 0 0
20/11/2018
4.09
 73,880 4.09 4.10 4.08 0 0 0
19/11/2018
4.09
 108,200 4.06 4.14 4.06 0 0 0
16/11/2018
4.06
 76,440 4.11 4.14 4.06 0 0 0
15/11/2018
4.11
 69,230 4.13 4.15 4.11 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |