CTCP Chứng khoán Rồng Việt (vds)

15
-0.25
(-1.64%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |