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)
04/03/2016
2.96
 6,000 3.00 3.00 2.96 0 0 0
03/03/2016
3.00
 15,000 3.00 3.04 2.96 0 0 0
02/03/2016
3.00
 35,300 2.96 3.00 2.96 0 0 0
01/03/2016
2.96
 14,010 2.96 2.96 2.96 0 0 0
29/02/2016
2.96
 0 2.96 2.96 2.96 0 0 0
26/02/2016
2.96
 65,480 2.96 2.96 2.96 0 0 0
25/02/2016
2.96
 18,700 3.00 3.00 2.96 0 0 0
24/02/2016
3.00
 23,600 2.96 3.00 2.93 0 0 0
23/02/2016
2.96
 25,220 2.96 2.96 2.89 0 0 0
22/02/2016
2.96
 11,200 2.96 3.00 2.96 0 0 0
19/02/2016
2.96
 8,000 2.96 2.96 2.96 0 0 0
18/02/2016
2.96
 12,400 2.96 2.96 2.78 0 0 0
17/02/2016
2.96
 30,510 2.81 2.96 2.89 0 0 0
16/02/2016
2.81
 15,700 3.04 3.04 2.81 0 0 0
15/02/2016
3.04
 5,060 3.00 3.04 3.04 0 0 0
05/02/2016
3.00
 1,500 3.00 3.00 3.00 0 0 0
04/02/2016
3.00
 2,000 2.96 3.00 2.89 0 0 0
03/02/2016
2.96
 130,800 2.96 2.96 2.67 0 0 0
02/02/2016
2.96
 11,000 2.93 3.04 2.96 0 0 0
01/02/2016
2.93
 5,100 2.96 3.00 2.93 0 0 0
29/01/2016
2.96
 14,000 3.00 3.00 2.96 0 0 0
28/01/2016
3.00
 36,700 3.00 3.00 2.93 0 0 0
27/01/2016
3.00
 17,900 3.04 3.04 3.00 0 0 0
26/01/2016
3.04
 34,100 3.07 3.07 2.93 0 0 0
25/01/2016
3.07
 93,000 3.04 3.22 2.96 0 0 0
22/01/2016
3.04
 1,600 3.00 3.04 2.81 0 0 0
21/01/2016
3.00
 23,308 3.00 3.04 2.78 0 0 0
20/01/2016
3.00
 120 3.04 3.04 3.00 0 0 0
19/01/2016
3.04
 0 3.04 3.04 3.04 0 0 0
18/01/2016
3.04
 2,300 3.07 3.07 3.04 0 0 0
15/01/2016
3.07
 8,000 3.04 3.07 3.04 0 0 0
14/01/2016
3.04
 8,900 3.19 3.19 3.04 0 0 0
13/01/2016
3.19
 12,800 3.22 3.22 3.11 0 0 0
12/01/2016
3.22
 2,000 3.19 3.22 3.22 0 0 0
11/01/2016
3.19
 0 3.19 3.19 3.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |