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) 		-2.65 -14.80% 25,490,700 -206,300 -3.6
15.10
18.65
15.25
2 tháng
(2026-01-19) 		-2.45 -13.84% 54,451,700 994,200 17.2
15.10
19
15.25
3 tháng
(2025-12-18) 		-1.65 -9.76% 74,339,000 1,298,900 22.4
15.10
19
15.25
6 tháng
(2025-09-19) 		-7.10 -31.77% 178,979,800 548,600 7.2
15.10
22.35
15.25
12 tháng
(2025-03-24) 		-2.75 -15.28% 590,451,900 -3,825,034 -67.0
12.05
25.25
15.25
24 tháng
(2024-03-28) 		-3.22 -17.42% 1,002,701,300 -2,706,702 -43.8
12.05
25.25
15.25
36 tháng
(2023-04-03) 		8.58 128.66% 1,248,936,500 -1,846,952 -39.4
6.67
25.25
15.25
60 tháng
(2021-04-13) 		7.18 89.06% 1,560,078,300 -1,134,277 -0.1
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)
13/10/2017
4.57
 60 4.63 4.63 4.53 0 0 0
12/10/2017
4.63
 5,000 4.53 4.63 4.63 0 0 0
11/10/2017
4.53
 31,010 4.65 4.65 4.53 0 0 0
10/10/2017
4.65
 120 4.61 4.69 4.65 0 0 0
09/10/2017
4.61
 4,960 4.63 4.73 4.61 0 0 0
06/10/2017
4.63
 7,320 4.63 4.63 4.63 0 0 0
05/10/2017
4.63
 11,920 4.73 4.73 4.57 0 0 0
04/10/2017
4.73
 0 4.73 4.73 4.73 0 0 0
03/10/2017
4.73
 21,380 4.67 4.73 4.53 0 0 0
02/10/2017
4.67
 18,560 4.63 4.67 4.63 0 0 0
29/09/2017
4.63
 33,950 4.63 4.73 4.63 0 0 0
28/09/2017
4.63
 52,530 4.33 4.63 4.33 0 0 0
27/09/2017
4.33
 19,220 4.06 4.33 4.02 0 0 0
26/09/2017
4.06
 19,290 4.02 4.06 4.02 1,000 0 0.0
25/09/2017
4.02
 5,320 3.98 4.02 3.98 500 0 0.0
22/09/2017
3.98
 23,400 4.02 4.02 3.94 0 0 0
21/09/2017
4.02
 5,400 4.04 4.04 4.02 0 0 0
20/09/2017
4.04
 3,700 3.96 4.04 3.94 0 0 0
19/09/2017
3.96
 3,380 4.02 4.02 3.94 0 0 0
18/09/2017
4.02
 20 4.02 4.02 4.02 0 0 0
15/09/2017
4.02
 8,120 4.06 4.06 4.02 500 0 0.0
14/09/2017
4.06
 1,700 4.08 4.08 3.96 0 0 0
13/09/2017
4.08
 3,010 4.02 4.08 4.02 0 0 0
12/09/2017
4.02
 4,390 3.78 4.04 3.90 0 0 0
11/09/2017
3.78
 2,110 3.94 3.94 3.78 0 0 0
08/09/2017
3.94
 11,100 4.04 4.06 3.94 0 0 0
07/09/2017
4.04
 16,860 4.06 4.06 4.04 0 80 -0.0
06/09/2017
4.06
 8,010 4.00 4.06 3.98 0 0 0
05/09/2017
4.00
 3,010 4.06 4.13 4.00 0 0 0
01/09/2017
4.06
 24,400 3.98 4.21 4.06 0 0 0
31/08/2017
3.98
 5,200 3.98 3.98 3.98 0 0 0
30/08/2017
3.98
 4,300 4.02 4.02 3.98 0 0 0
29/08/2017
4.02
 4,500 4.06 4.13 4.02 0 0 0
28/08/2017
4.06
 610 4.02 4.06 3.98 150 0 0.0
25/08/2017
4.02
 1,120 3.96 4.02 3.94 0 0 0
24/08/2017
3.96
 21,890 4.10 4.10 3.94 0 0 0
23/08/2017
4.10
 1,200 4.06 4.10 3.94 0 0 0
22/08/2017
4.06
 14,010 4.13 4.13 4.06 0 0 0
21/08/2017
4.13
 110 4.21 4.21 4.13 0 0 0
18/08/2017
4.21
 3,400 4.21 4.21 4.17 0 0 0
17/08/2017
4.21
 1,000 4.25 4.25 4.21 0 0 0
16/08/2017
4.25
 1,170 4.37 4.37 4.25 0 0 0
15/08/2017
4.37
 36,200 4.33 4.37 4.33 5,000 0 0.1
14/08/2017
4.33
 500 4.53 4.53 4.33 0 0 0
11/08/2017
4.53
 3,320 4.41 4.67 4.41 0 0 0
10/08/2017
4.41
 8,910 4.47 4.53 4.41 0 0 0
09/08/2017
4.47
 15,550 4.43 4.61 4.41 0 0 0
08/08/2017
4.43
 19,120 4.29 4.59 4.29 9,850 0 0.1
07/08/2017
4.29
 14,400 4.29 4.33 4.29 9,900 0 0.1
04/08/2017
4.29
 17,950 4.29 4.41 4.25 0 0 0
03/08/2017
4.29
 1,620 4.17 4.29 4.17 0 0 0
02/08/2017
4.17
 10,930 4.29 4.33 4.13 0 0 0
01/08/2017
4.29
 25,420 4.29 4.33 4.13 0 0 0
31/07/2017
4.29
 17,130 4.17 4.29 4.17 0 0 0
28/07/2017
4.17
 19,460 4.17 4.41 4.17 0 0 0
27/07/2017
4.17
 51,760 4.41 4.41 4.17 0 0 0
26/07/2017
4.41
 77,330 4.25 4.45 4.29 0 0 0
25/07/2017
4.25
 49,620 4.33 4.33 4.06 0 0 0
24/07/2017
4.33
 65,070 4.61 4.61 4.29 0 0 0
21/07/2017
4.61
 15,160 4.73 4.88 4.61 0 0 0
20/07/2017
4.73
 34,190 4.96 5.08 4.73 0 0 0
19/07/2017
4.96
 418,940 4.76 5.28 4.92 151,500 0 0
18/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
17/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
14/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
13/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
12/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
11/07/2017
4.76
 0 5.24 4.76 5.24 0 0 0
10/07/2017
5.24
 86,108 4.76 5.24 4.76 0 0 0
07/07/2017
4.76
 48,306 4.96 5.00 4.73 0 0 0
06/07/2017
4.96
 26,430 4.84 5.12 4.92 0 0 0
05/07/2017
4.84
 172,803 4.41 4.84 4.73 26,300 0 0.3
04/07/2017
4.41
 67,410 4.33 4.45 4.33 10,000 0 0.1
03/07/2017
4.33
 16,908 4.33 4.33 4.33 0 0 0
30/06/2017
4.33
 7,000 4.33 4.33 4.33 0 0 0
29/06/2017
4.33
 0 4.33 4.33 4.33 0 0 0
28/06/2017
4.33
 9,100 4.53 4.73 4.25 0 0 0
27/06/2017
4.53
 400 4.17 4.57 4.53 300 0 0.0
26/06/2017
4.17
 45,400 3.94 4.29 3.94 200 0 0.0
23/06/2017
3.94
 31,410 3.82 3.94 3.82 0 0 0
22/06/2017
3.82
 26,000 3.86 3.86 3.82 0 0 0
21/06/2017
3.86
 5,000 3.86 3.86 3.86 0 0 0
20/06/2017
3.86
 15,000 3.82 3.86 3.86 0 0 0
19/06/2017
3.82
 1,172 3.90 3.90 3.82 0 0 0
16/06/2017
3.90
 1,100 3.86 3.90 3.74 0 0 0
15/06/2017
3.86
 0 3.86 3.86 3.86 0 0 0
14/06/2017
3.86
 19,000 3.86 3.86 3.86 0 0 0
13/06/2017
3.86
 7,500 3.94 3.94 3.86 0 0 0
12/06/2017
3.94
 1,560 3.94 3.94 3.94 0 0 0
09/06/2017
3.94
 33,000 3.94 3.94 3.90 0 0 0
08/06/2017
3.94
 10,000 3.90 3.94 3.94 0 0 0
07/06/2017
3.90
 462 3.98 3.98 3.90 0 0 0
06/06/2017
3.98
 100 3.94 3.98 3.98 0 0 0
05/06/2017
3.94
 3,000 3.86 3.94 3.90 0 0 0
02/06/2017
3.86
 100 3.82 3.86 3.86 0 0 0
01/06/2017
3.82
 13,400 3.90 3.90 3.82 0 0 0
31/05/2017
3.90
 5,200 3.90 3.90 3.90 0 0 0
30/05/2017
3.90
 28,828 3.90 3.90 3.54 0 0 0
29/05/2017
3.90
 19,400 3.90 3.94 3.90 0 0 0
26/05/2017
3.90
 31,800 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |