CTCP Chứng khoán Rồng Việt (vds)

13.80
-0.05
(-0.36%)
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
(2026-05-13) 		0.20 1.47% 10,707,800 -60,300 0
13.20
14
13.80
2 tháng
(2026-04-13) 		-1.25 -8.28% 24,671,600 -450,245 0
13.20
15.15
13.80
3 tháng
(2026-03-16) 		-1.45 -9.48% 41,298,700 -217,945 -5.4
13.20
15.35
13.80
6 tháng
(2025-12-15) 		-2.90 -17.31% 116,276,800 1,459,155 23.3
13.20
19
13.80
12 tháng
(2025-06-17) 		-0.45 -3.15% 536,067,700 494,685 -16.8
13.20
25.25
13.80
24 tháng
(2024-06-24) 		-5.20 -27.28% 937,525,700 -2,015,826 -34.2
12.05
25.25
13.80
36 tháng
(2023-06-28) 		2.39 20.90% 1,229,577,800 -2,793,932 -53.4
10.52
25.25
13.80
60 tháng
(2021-07-08) 		-0.11 -0.76% 1,541,146,400 -2,090,422 -24.8
5.67
25.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2016
3.19
 1,600 3.19 3.19 3.19 0 0 0
07/01/2016
3.19
 128 3.15 3.19 3.19 0 0 0
06/01/2016
3.15
 1,000 3.33 3.33 3.15 0 0 0
05/01/2016
3.33
 0 3.33 3.33 3.33 0 0 0
04/01/2016
3.33
 0 3.33 3.33 3.33 0 0 0
31/12/2015
3.33
 27,500 3.11 3.33 3.11 0 0 0
30/12/2015
3.11
 12,300 3.00 3.15 3.07 0 0 0
29/12/2015
3.00
 3,000 3.15 3.15 3.00 0 0 0
28/12/2015
3.15
 5,000 3.15 3.15 3.15 0 0 0
25/12/2015
3.15
 28,600 3.19 3.19 3.15 0 0 0
24/12/2015
3.19
 3,000 3.15 3.19 3.15 0 0 0
23/12/2015
3.15
 5,000 3.22 3.22 3.15 0 0 0
22/12/2015
3.22
 100 3.11 3.22 3.22 0 0 0
21/12/2015
3.11
 4,500 3.19 3.19 3.11 0 0 0
18/12/2015
3.19
 3,000 3.22 3.22 3.19 0 0 0
17/12/2015
3.22
 4,100 3.19 3.22 3.15 0 0 0
16/12/2015
3.19
 9,300 3.22 3.22 3.11 0 0 0
15/12/2015
3.22
 9,400 3.22 3.22 3.19 0 0 0
14/12/2015
3.22
 5,200 3.30 3.30 3.22 0 0 0
11/12/2015
3.30
 44,400 3.41 3.41 3.30 0 0 0
10/12/2015
3.41
 72,000 3.22 3.44 3.19 0 0 0
09/12/2015
3.22
 35,100 3.04 3.22 3.04 0 0 0
08/12/2015
3.04
 9,100 3.04 3.04 2.96 0 0 0
07/12/2015
3.04
 7,400 3.04 3.04 3.00 0 0 0
04/12/2015
3.04
 3,200 3.11 3.11 3.04 0 0 0
03/12/2015
3.11
 12,700 3.11 3.15 3.11 0 0 0
02/12/2015
3.11
 400 3.07 3.11 3.07 0 0 0
01/12/2015
3.07
 17,500 3.07 3.07 3.04 0 0 0
30/11/2015
3.07
 9,500 3.11 3.11 2.96 0 0 0
27/11/2015
3.11
 100 3.07 3.11 3.11 0 0 0
26/11/2015
3.07
 11,300 3.00 3.07 3.00 0 800 -0.0
25/11/2015
3.00
 18,406 3.07 3.07 3.00 0 3,900 -0.0
24/11/2015
3.07
 18,200 3.11 3.11 3.00 0 0 0
23/11/2015
3.11
 15,400 3.11 3.11 3.07 0 7,400 -0.1
20/11/2015
3.11
 38,900 3.11 3.15 3.11 0 30,000 -0.3
19/11/2015
3.11
 39,200 3.15 3.15 3.00 0 0 0
18/11/2015
3.15
 8,300 3.15 3.15 3.07 0 0 0
17/11/2015
3.15
 7,800 3.07 3.15 3.04 0 500 -0.0
16/11/2015
3.07
 15,300 3.07 3.07 3.04 0 0 0
13/11/2015
3.07
 3,100 3.15 3.15 3.07 0 0 0
12/11/2015
3.15
 50,800 3.15 3.15 3.04 0 0 0
11/11/2015
3.15
 35,360 3.15 3.15 3.15 0 0 0
10/11/2015
3.15
 27,300 3.11 3.15 3.07 0 0 0
09/11/2015
3.11
 41,100 3.22 3.22 3.11 0 0 0
06/11/2015
3.22
 9,170 3.19 3.26 3.07 0 70 -0.0
05/11/2015
3.19
 7,500 3.26 3.30 3.19 0 0 0
04/11/2015
3.26
 39,900 3.26 3.37 3.19 0 0 0
03/11/2015
3.26
 6,010 3.44 3.44 3.26 0 0 0
02/11/2015
3.44
 68,100 3.56 3.56 3.44 0 0 0
30/10/2015
3.56
 150,200 3.56 3.63 3.56 15,000 0 0.1
29/10/2015
3.56
 407,910 3.26 3.56 3.44 28,100 4,000 0.2
28/10/2015
3.26
 10,700 3.30 3.33 3.26 0 0 0
27/10/2015
3.30
 31,200 3.37 3.37 3.30 0 0 0
26/10/2015
3.37
 93,650 3.30 3.41 3.19 0 0 0
23/10/2015
3.30
 65,100 3.22 3.30 3.19 0 2,000 -0.0
22/10/2015
3.22
 29,600 3.19 3.22 3.15 0 0 0
21/10/2015
3.19
 2,100 3.26 3.26 3.19 0 0 0
20/10/2015
3.26
 23,626 3.15 3.26 3.19 0 0 0
19/10/2015
3.15
 26,000 3.15 3.15 3.07 0 0 0
16/10/2015
3.15
 13,100 3.26 3.26 3.15 0 0 0
15/10/2015
3.26
 13,600 3.33 3.33 3.26 0 3,000 -0.0
14/10/2015
3.33
 22,200 3.33 3.33 3.26 0 0 0
13/10/2015
3.33
 16,900 3.26 3.33 3.22 0 4,000 -0.0
12/10/2015
3.26
 41,700 3.15 3.26 3.11 0 0 0
09/10/2015
3.15
 16,350 3.26 3.30 3.15 0 2,000 -0.0
08/10/2015
3.26
 100,820 3.26 3.26 3.15 0 2,000 -0.0
07/10/2015
3.26
 21,750 3.26 3.26 3.19 0 0 0
06/10/2015
3.26
 20,800 3.30 3.30 3.22 0 3,600 -0.0
05/10/2015
3.30
 12,909 3.30 3.30 3.04 0 0 0
02/10/2015
3.30
 3,800 3.30 3.30 3.19 0 0 0
01/10/2015
3.30
 9,418 3.26 3.30 3.19 0 0 0
30/09/2015
3.26
 14,200 3.22 3.26 3.19 0 0 0
29/09/2015
3.22
 60,427 3.26 3.37 3.19 0 0 0
28/09/2015
3.26
 3,500 3.22 3.30 3.19 0 0 0
25/09/2015
3.22
 5,200 3.15 3.22 3.15 0 0 0
24/09/2015
3.15
 12,000 3.33 3.33 3.11 0 0 0
23/09/2015
3.33
 15,392 3.37 3.37 3.33 0 0 0
22/09/2015
3.37
 4,200 3.26 3.37 3.26 0 0 0
21/09/2015
3.26
 34,900 3.33 3.37 3.15 0 0 0
18/09/2015
3.33
 1,210 3.30 3.41 3.30 0 0 0
17/09/2015
3.30
 14,400 3.33 3.33 3.19 0 0 0
16/09/2015
3.33
 51,600 3.41 3.41 3.22 0 0 0
15/09/2015
3.41
 46,500 3.67 3.74 3.41 0 0 0
14/09/2015
3.67
 69,700 3.59 3.70 3.52 0 0 0
11/09/2015
3.59
 395,309 3.30 3.59 3.30 0 22,000 -0.2
10/09/2015
3.30
 1,600 3.15 3.30 3.15 0 0 0
09/09/2015
3.15
 11,620 3.15 3.19 3.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |