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
(2025-12-31) 		1.50 8.88% 28,045,600 759,000 12.9
16.25
18.40
18.25
2 tháng
(2025-12-01) 		0.30 1.66% 45,854,500 919,000 15.5
16.25
18.70
18.25
3 tháng
(2025-11-03) 		0.40 2.22% 67,258,500 447,300 6.0
16.25
19.25
18.25
6 tháng
(2025-08-04) 		0.80 4.55% 333,407,400 128,100 -17.0
16.25
25.25
18.25
12 tháng
(2025-02-04) 		1.31 7.66% 604,389,600 -6,063,183 -111.1
12.05
25.25
18.25
24 tháng
(2024-02-15) 		3.52 23.66% 1,012,721,200 -4,949,787 -89.4
12.05
25.25
18.25
36 tháng
(2023-02-15) 		12.33 203.33% 1,215,226,000 -2,556,625 -50.0
5.87
25.25
18.25
60 tháng
(2021-02-25) 		12.03 189% 1,546,441,300 -1,427,977 -5.9
5.67
25.25
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
3.15
 7,200 3.37 3.37 3.15 0 0 0
07/09/2015
3.37
 2,900 3.30 3.56 3.37 0 0 0
04/09/2015
3.30
 2,100 3.30 3.30 3.15 0 0 0
03/09/2015
3.30
 7,000 3.33 3.33 3.30 0 0 0
01/09/2015
3.33
 10,800 3.30 3.48 3.33 0 0 0
31/08/2015
3.30
 21,900 3.19 3.30 3.19 0 0 0
28/08/2015
3.19
 34,100 3.19 3.19 3.15 0 0 0
27/08/2015
3.19
 8,400 3.15 3.19 3.15 0 0 0
26/08/2015
3.15
 66,500 3.11 3.15 3.04 0 0 0
25/08/2015
3.11
 49,600 3.00 3.11 2.74 0 0 0
24/08/2015
3.00
 68,071 3.22 3.26 2.96 0 0 0
21/08/2015
3.22
 55,300 3.33 3.33 3.22 0 0 0
20/08/2015
3.33
 56,109 3.37 3.37 3.33 0 0 0
19/08/2015
3.37
 52,816 3.33 3.41 3.26 0 0 0
18/08/2015
3.33
 24,000 3.41 3.41 3.33 0 0 0
17/08/2015
3.41
 67,275 3.44 3.48 3.30 0 0 0
14/08/2015
3.44
 67,700 3.41 3.48 3.37 0 3,000 -0.0
13/08/2015
3.41
 156,200 3.48 3.48 3.33 0 0 0
12/08/2015
3.48
 270,700 3.41 3.59 3.41 0 0 0
11/08/2015
3.41
 109,000 3.33 3.41 3.30 0 0 0
10/08/2015
3.33
 79,620 3.26 3.33 3.15 0 0 0
07/08/2015
3.26
 146,400 2.96 3.26 3.00 0 0 0
06/08/2015
2.96
 168,400 3.11 3.19 2.93 0 0 0
05/08/2015
3.11
 363,300 2.85 3.11 3.07 0 0 0
04/08/2015
2.85
 24,800 2.59 2.85 2.85 0 0 0
03/08/2015
2.59
 11,330 2.37 2.59 2.52 0 0 0
31/07/2015
2.37
 1,400 2.37 2.41 2.37 0 0 0
30/07/2015
2.37
 8,000 2.48 2.48 2.37 0 0 0
29/07/2015
2.48
 13,800 2.41 2.48 2.37 0 0 0
28/07/2015
2.41
 4,606 2.48 2.48 2.41 0 0 0
27/07/2015
2.48
 7,400 2.33 2.48 2.33 0 0 0
24/07/2015
2.33
 26,000 2.52 2.52 2.33 0 0 0
23/07/2015
2.52
 3,400 2.52 2.52 2.41 0 0 0
22/07/2015
2.52
 0 2.52 2.52 2.52 0 0 0
21/07/2015
2.52
 23,100 2.52 2.52 2.41 0 0 0
20/07/2015
2.52
 17,500 2.48 2.59 2.44 0 0 0
17/07/2015
2.48
 5,530 2.56 2.56 2.44 0 0 0
16/07/2015
2.56
 15,900 2.56 2.56 2.48 0 0 0
15/07/2015
2.56
 5,800 2.52 2.59 2.48 0 500 -0.0
14/07/2015
2.52
 16,000 2.59 2.67 2.33 0 0 0
13/07/2015
2.59
 19,700 2.48 2.59 2.59 0 0 0
10/07/2015
2.48
 43,100 2.59 2.59 2.48 0 0 0
09/07/2015
2.59
 18,651 2.63 2.63 2.56 0 0 0
08/07/2015
2.63
 13,300 2.70 2.70 2.59 1,000 0 0.0
07/07/2015
2.70
 5,300 2.70 2.70 2.67 0 0 0
06/07/2015
2.70
 800 2.59 2.70 2.67 0 0 0
03/07/2015
2.59
 12,900 2.56 2.59 2.56 2,000 0 0.0
02/07/2015
2.56
 15,600 2.56 2.56 2.52 0 0 0
01/07/2015
2.56
 10,600 2.63 2.63 2.41 0 0 0
30/06/2015
2.63
 5,200 2.67 2.67 2.59 0 0 0
29/06/2015
2.67
 2,500 2.63 2.67 2.63 0 0 0
26/06/2015
2.63
 38,500 2.63 2.74 2.63 0 0 0
25/06/2015
2.63
 11,001 2.67 2.67 2.59 0 0 0
24/06/2015
2.67
 9,500 2.70 2.70 2.67 0 0 0
23/06/2015
2.70
 7,500 2.70 2.70 2.70 0 0 0
22/06/2015
2.70
 12,600 2.70 2.74 2.70 0 0 0
19/06/2015
2.70
 5,229 2.74 2.78 2.70 0 200 -0.0
18/06/2015
2.74
 8,000 2.81 2.81 2.74 0 0 0
17/06/2015
2.81
 6,611 2.78 2.81 2.74 0 0 0
16/06/2015
2.78
 39,800 2.78 2.81 2.78 0 0 0
15/06/2015
2.78
 18,000 2.81 2.85 2.78 0 0 0
12/06/2015
2.81
 33,100 2.78 2.81 2.70 0 0 0
11/06/2015
2.78
 3,900 2.81 2.81 2.70 0 0 0
10/06/2015
2.81
 53,200 2.78 2.81 2.67 0 0 0
09/06/2015
2.78
 67,310 2.78 2.78 2.67 0 0 0
08/06/2015
2.78
 14,246 2.74 2.81 2.74 0 0 0
05/06/2015
2.74
 26,400 2.67 2.78 2.67 0 0 0
04/06/2015
2.67
 12,400 2.59 2.70 2.59 0 200 -0.0
03/06/2015
2.59
 30,400 2.44 2.59 2.48 0 0 0
02/06/2015
2.44
 18,000 2.56 2.56 2.44 0 0 0
01/06/2015
2.56
 10,500 2.56 2.56 2.48 0 0 0
29/05/2015
2.56
 9,104 2.59 2.59 2.48 0 0 0
28/05/2015
2.59
 112,400 2.37 2.59 2.41 0 0 0
27/05/2015
2.37
 37,402 2.41 2.44 2.37 0 0 0
26/05/2015
2.41
 29,700 2.41 2.44 2.33 0 0 0
25/05/2015
2.41
 21,310 2.37 2.41 2.33 0 0 0
22/05/2015
2.37
 9,300 2.44 2.44 2.37 0 0 0
21/05/2015
2.44
 47,000 2.26 2.44 2.19 1,000 0 0.0
20/05/2015
2.26
 31,000 2.07 2.26 2.07 0 200 -0.0
19/05/2015
2.07
 37,800 2.04 2.07 2.00 0 0 0
18/05/2015
2.04
 59,000 2.26 2.26 2.04 0 0 0
15/05/2015
2.26
 4,700 2.30 2.30 2.15 0 0 0
14/05/2015
2.30
 5,900 2.19 2.33 2.26 0 0 0
13/05/2015
2.19
 22,500 2.22 2.22 2.19 0 0 0
12/05/2015
2.22
 70,000 2.44 2.44 2.22 0 0 0
11/05/2015
2.44
 400 2.41 2.44 2.44 0 0 0
08/05/2015
2.41
 12,600 2.48 2.48 2.41 200 0 0.0
07/05/2015
2.48
 20,204 2.44 2.48 2.41 0 0 0
06/05/2015
2.44
 12,700 2.59 2.59 2.44 0 0 0
05/05/2015
2.59
 21,404 2.59 2.59 2.41 0 0 0
04/05/2015
2.59
 22,200 2.67 2.70 2.59 200 0 0.0
27/04/2015
2.67
 310 2.63 2.67 2.67 0 0 0
24/04/2015
2.63
 7,100 2.67 2.67 2.59 0 0 0
23/04/2015
2.67
 27,800 2.67 2.70 2.63 200 0 0.0
22/04/2015
2.67
 62,310 2.81 2.81 2.67 0 0 0
21/04/2015
2.81
 57,000 2.85 2.85 2.78 0 0 0
20/04/2015
2.85
 25,000 2.93 2.93 2.81 0 0 0
17/04/2015
2.93
 9,700 2.96 2.96 2.89 0 0 0
16/04/2015
2.96
 46,300 2.93 2.96 2.89 0 0 0
15/04/2015
2.93
 73,300 2.85 2.93 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |