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)
14/04/2015
2.85
 26,500 2.96 2.96 2.81 0 0 0
13/04/2015
2.96
 66,700 2.96 2.96 2.93 0 0 0
10/04/2015
2.96
 75,200 2.96 2.96 2.93 0 0 0
09/04/2015
2.96
 83,000 3.00 3.00 2.89 0 0 0
08/04/2015
3.00
 14,400 3.07 3.07 3.00 0 0 0
07/04/2015
3.07
 5,700 3.07 3.07 2.96 0 0 0
06/04/2015
3.07
 18,320 3.00 3.07 3.00 0 0 0
03/04/2015
3.00
 16,900 3.00 3.00 2.96 0 0 0
02/04/2015
3.00
 45,100 2.93 3.04 2.93 0 0 0
01/04/2015
2.93
 55,500 3.11 3.11 2.93 0 0 0
31/03/2015
3.11
 10,400 3.07 3.22 3.07 0 0 0
30/03/2015
3.07
 34,500 3.30 3.30 3.07 0 0 0
27/03/2015
3.30
 29,900 3.37 3.37 3.26 0 0 0
26/03/2015
3.37
 32,600 3.26 3.41 3.26 15,000 0 0.1
25/03/2015
3.26
 45,700 3.30 3.33 3.26 0 0 0
24/03/2015
3.30
 79,360 3.41 3.41 3.22 0 0 0
23/03/2015
3.41
 47,254 3.48 3.48 3.37 0 0 0
20/03/2015
3.48
 25,600 3.48 3.48 3.41 0 0 0
19/03/2015
3.48
 95,900 3.37 3.48 3.33 0 0 0
18/03/2015
3.37
 129,812 3.30 3.37 3.30 0 0 0
17/03/2015
3.30
 40,700 3.26 3.33 3.26 0 0 0
16/03/2015
3.26
 37,600 3.26 3.30 3.26 0 0 0
13/03/2015
3.26
 20,700 3.37 3.37 3.26 0 0 0
12/03/2015
3.37
 800 3.37 3.37 3.33 0 0 0
11/03/2015
3.37
 41,000 3.41 3.41 3.33 0 0 0
10/03/2015
3.41
 10,200 3.37 3.41 3.33 0 0 0
09/03/2015
3.37
 19,500 3.44 3.44 3.33 0 0 0
06/03/2015
3.44
 35,018 3.44 3.44 3.37 0 0 0
05/03/2015
3.44
 54,680 3.48 3.70 3.41 0 0 0
04/03/2015
3.48
 110,680 3.30 3.48 3.33 0 0 0
03/03/2015
3.30
 64,125 3.22 3.33 3.22 0 0 0
02/03/2015
3.22
 69,800 3.26 3.26 3.22 0 0 0
27/02/2015
3.26
 181,280 3.30 3.33 3.26 0 0 0
26/02/2015
3.30
 40,415 3.33 3.41 3.26 0 0 0
25/02/2015
3.33
 35,000 3.41 3.44 3.33 0 0 0
24/02/2015
3.41
 42,800 3.26 3.44 3.33 0 0 0
13/02/2015
3.26
 14,100 3.37 3.37 3.26 0 0 0
12/02/2015
3.37
 10,200 3.33 3.41 3.33 0 0 0
11/02/2015
3.33
 28,200 3.26 3.33 3.26 0 0 0
10/02/2015
3.26
 43,500 3.26 3.30 3.22 0 0 0
09/02/2015
3.26
 30,600 3.33 3.44 3.26 0 0 0
06/02/2015
3.33
 109,340 3.30 3.33 3.26 0 0 0
05/02/2015
3.30
 36,660 3.41 3.44 3.30 0 0 0
04/02/2015
3.41
 19,100 3.48 3.48 3.33 0 0 0
03/02/2015
3.48
 66,000 3.41 3.48 3.33 0 0 0
02/02/2015
3.41
 79,300 3.56 3.56 3.33 0 0 0
30/01/2015
3.56
 163,010 3.78 3.78 3.52 0 0 0
29/01/2015
3.78
 40,400 3.78 3.78 3.67 0 0 0
28/01/2015
3.78
 79,860 3.70 3.78 3.67 0 3,000 -0.0
27/01/2015
3.70
 237,400 3.70 3.93 3.70 0 0 0
26/01/2015
3.70
 133,550 3.78 3.85 3.70 0 0 0
23/01/2015
3.78
 211,200 3.81 3.89 3.70 3,000 0 0.0
22/01/2015
3.81
 121,030 3.81 3.89 3.74 0 530 -0.0
21/01/2015
3.81
 445,696 3.81 4.19 3.81 0 0 0
20/01/2015
3.81
 842,212 3.48 3.81 3.52 0 0 0
19/01/2015
3.48
 16,800 3.59 3.59 3.48 0 0 0
16/01/2015
3.59
 32,400 3.56 3.59 3.52 0 0 0
15/01/2015
3.56
 9,100 3.44 3.59 3.44 0 0 0
14/01/2015
3.44
 35,500 3.56 3.56 3.33 0 0 0
13/01/2015
3.56
 26,500 3.33 3.56 3.37 0 2,000 -0.0
12/01/2015
3.33
 12,400 3.63 3.63 3.33 0 0 0
09/01/2015
3.63
 52,700 3.63 3.63 3.52 0 0 0
08/01/2015
3.63
 2,900 3.63 3.63 3.48 0 0 0
07/01/2015
3.63
 6,222 3.59 3.70 3.59 0 0 0
06/01/2015
3.59
 9,210 3.67 3.67 3.48 0 0 0
05/01/2015
3.67
 69,800 3.63 3.67 3.56 0 0 0
31/12/2014
3.63
 24,800 3.37 3.63 3.44 0 0 0
30/12/2014
3.37
 38,202 3.22 3.37 3.11 0 0 0
29/12/2014
3.22
 51,900 3.44 3.48 3.22 0 0 0
26/12/2014
3.44
 48,200 3.52 3.59 3.44 0 0 0
25/12/2014
3.52
 13,900 3.70 3.70 3.52 0 0 0
24/12/2014
3.70
 3,300 3.48 3.70 3.56 0 0 0
23/12/2014
3.48
 17,000 3.78 3.81 3.48 0 0 0
22/12/2014
3.78
 7,300 3.78 3.78 3.70 0 0 0
19/12/2014
3.78
 131,900 3.67 3.89 3.59 0 0 0
18/12/2014
3.67
 144,900 3.44 3.70 3.15 0 0 0
17/12/2014
3.44
 70,790 3.74 3.74 3.37 0 0 0
16/12/2014
3.74
 32,600 3.81 3.81 3.67 0 0 0
15/12/2014
3.81
 14,200 3.89 3.89 3.78 0 0 0
12/12/2014
3.89
 4,900 3.81 3.89 3.81 0 0 0
11/12/2014
3.81
 47,300 3.93 3.93 3.81 0 0 0
10/12/2014
3.93
 28,812 3.85 3.96 3.85 0 0 0
09/12/2014
3.85
 44,000 3.96 3.96 3.85 0 0 0
08/12/2014
3.96
 37,800 4.07 4.07 3.96 0 0 0
05/12/2014
4.07
 29,300 4.04 4.07 4.00 0 0 0
04/12/2014
4.04
 54,500 4.04 4.07 4.04 0 0 0
03/12/2014
4.04
 140,310 4.00 4.11 3.96 0 0 0
02/12/2014
4.00
 47,200 3.96 4.04 3.96 0 0 0
01/12/2014
3.96
 16,200 4.04 4.04 3.96 0 0 0
28/11/2014
4.04
 28,900 4.07 4.07 3.96 0 0 0
27/11/2014
4.07
 6,400 3.96 4.07 3.89 0 0 0
26/11/2014
3.96
 33,960 4.04 4.04 3.89 0 0 0
25/11/2014
4.04
 42,642 3.96 4.11 3.96 2,000 0 0.0
24/11/2014
3.96
 57,100 4.00 4.00 3.81 0 1,500 -0.0
21/11/2014
4.00
 103,600 4.04 4.19 3.96 0 0 0
20/11/2014
4.04
 69,800 4.04 4.07 3.81 0 2,000 -0.0
19/11/2014
4.04
 113,200 4.37 4.37 4.00 0 0 0
18/11/2014
4.37
 63,000 4.37 4.41 4.22 0 0 0
17/11/2014
4.37
 110,300 4.44 4.78 4.37 1,500 0 0.0
14/11/2014
4.44
 330,108 4.07 4.48 3.96 102,500 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |