CTCP Chứng khoán Rồng Việt (vds)

10.40
-0.60
(-5.45%)
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
(2026-08-17) 		-0.75 -6.38% 11,318,600 -102,500 0
10.40
12.40
10.40
2 tháng
(2026-07-16) 		-2.80 -20.29% 36,229,800 -808,200 0
10.40
13.80
10.40
3 tháng
(2026-06-16) 		-3.55 -24.40% 76,941,600 -473,260 0
10.40
16.25
10.40
6 tháng
(2026-03-18) 		-4.25 -27.87% 117,957,800 -489,805 -4.6
10.40
16.25
10.40
12 tháng
(2025-09-19) 		-11.35 -50.78% 296,937,600 58,795 2.6
10.40
22.35
10.40
24 tháng
(2024-09-24) 		-8.36 -43.19% 906,631,500 -3,291,806 -52.5
10.40
25.25
10.40
36 tháng
(2023-10-02) 		-1.84 -14.34% 1,228,675,000 -2,744,692 -47.4
10.40
25.25
10.40
60 tháng
(2021-10-11) 		-6.84 -38.36% 1,552,564,900 -2,063,282 -17.1
5.67
25.25
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |