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)
13/11/2014
4.07
 141,790 3.93 4.26 3.96 0 0 0
12/11/2014
3.93
 55,400 3.81 3.96 3.81 0 0 0
11/11/2014
3.81
 39,100 3.81 3.85 3.81 0 0 0
10/11/2014
3.81
 18,110 3.81 3.89 3.81 0 0 0
07/11/2014
3.81
 30,200 3.89 3.89 3.81 0 0 0
06/11/2014
3.89
 42,648 3.89 3.89 3.81 0 0 0
05/11/2014
3.89
 36,600 3.85 3.89 3.81 0 0 0
04/11/2014
3.85
 120,772 3.89 3.93 3.85 0 0 0
03/11/2014
3.89
 26,300 3.89 4.00 3.89 0 0 0
31/10/2014
3.89
 5,200 3.89 3.89 3.85 0 0 0
30/10/2014
3.89
 0 3.89 3.89 3.89 0 0 0
29/10/2014
3.89
 3,800 3.78 3.89 3.81 0 0 0
28/10/2014
3.78
 59,000 3.78 3.78 3.70 0 0 0
27/10/2014
3.78
 72,000 3.78 3.78 3.74 0 0 0
24/10/2014
3.78
 68,400 3.89 3.93 3.78 0 0 0
23/10/2014
3.89
 32,600 4.00 4.15 3.89 0 0 0
22/10/2014
4.00
 40,300 3.93 4.00 3.89 0 0 0
21/10/2014
3.93
 40,400 3.96 4.00 3.89 0 0 0
20/10/2014
3.96
 19,600 4.00 4.04 3.89 0 0 0
17/10/2014
4.00
 69,700 4.07 4.07 3.81 0 0 0
16/10/2014
4.07
 75,700 4.30 4.30 4.07 0 0 0
15/10/2014
4.30
 96,000 4.33 4.33 4.19 0 0 0
14/10/2014
4.33
 72,300 4.44 4.48 4.33 0 0 0
13/10/2014
4.44
 157,600 4.52 4.52 4.41 0 0 0
10/10/2014
4.52
 303,202 4.56 4.59 4.44 0 0 0
09/10/2014
4.56
 283,334 4.59 4.67 4.56 0 0 0
08/10/2014
4.59
 556,388 4.41 4.81 4.52 0 0 0
07/10/2014
4.41
 146,983 4.37 4.44 4.37 0 0 0
06/10/2014
4.37
 358,093 4.22 4.56 4.19 0 0 0
03/10/2014
4.22
 146,000 4.41 4.44 4.22 0 0 0
02/10/2014
4.41
 343,550 4.30 4.70 4.37 0 0 0
01/10/2014
4.30
 186,370 4.41 4.41 4.22 0 0 0
30/09/2014
4.41
 109,336 4.41 4.41 4.33 0 0 0
29/09/2014
4.41
 125,210 4.19 4.44 4.19 0 0 0
26/09/2014
4.19
 97,490 4.04 4.26 4.11 0 0 0
25/09/2014
4.04
 87,500 3.96 4.04 3.89 0 0 0
24/09/2014
3.96
 120,510 3.85 4.00 3.85 0 0 0
23/09/2014
3.85
 132,600 3.78 3.89 3.78 0 1,000 -0.0
22/09/2014
3.78
 82,000 3.81 3.85 3.78 0 4,000 -0.0
19/09/2014
3.81
 152,604 3.81 3.85 3.70 0 0 0
18/09/2014
3.81
 203,770 4.15 4.15 3.78 0 0 0
17/09/2014
4.15
 398,050 3.78 4.15 3.70 0 0 0
16/09/2014
3.78
 149,464 3.78 4.15 3.59 0 0 0
15/09/2014
3.78
 696,310 3.44 3.78 3.59 0 0 0
12/09/2014
3.44
 213,050 3.26 3.44 3.22 0 0 0
11/09/2014
3.26
 270,405 3.15 3.41 3.19 0 0 0
10/09/2014
3.15
 128,495 3.07 3.15 2.96 0 50,000 -0.4
09/09/2014
3.07
 322,500 3.04 3.19 3.04 100,000 0 0.0
08/09/2014
3.04
 84,100 3.15 3.15 3.04 0 0 0
05/09/2014
3.15
 120,400 3.04 3.15 3.00 0 0 0
04/09/2014
3.04
 46,100 3.11 3.11 3.04 0 0 0
03/09/2014
3.11
 81,100 3.11 3.22 3.11 0 0 0
29/08/2014
3.11
 462,200 3.00 3.22 3.04 119,500 0 1.0
28/08/2014
3.00
 161,379 3.00 3.04 2.96 0 0 0
27/08/2014
3.00
 82,800 3.04 3.07 3.00 0 0 0
26/08/2014
3.04
 162,504 3.11 3.11 2.96 0 0 0
25/08/2014
3.11
 238,000 3.00 3.19 3.07 0 0 0
22/08/2014
3.00
 42,225 3.00 3.07 3.00 0 0 0
21/08/2014
3.00
 47,700 3.15 3.15 3.00 0 0 0
20/08/2014
3.15
 136,500 2.96 3.15 3.00 0 0 0
19/08/2014
2.96
 101,200 3.15 3.15 2.93 0 0 0
18/08/2014
3.15
 57,700 3.15 3.19 3.11 0 0 0
15/08/2014
3.15
 691,200 2.89 3.15 2.96 0 0 0
14/08/2014
2.89
 379,855 2.63 2.89 2.70 39,300 0 0.0
13/08/2014
2.63
 257,087 2.41 2.63 2.44 39,300 0 0.3
12/08/2014
2.41
 24,898 2.44 2.48 2.41 0 0 0
11/08/2014
2.44
 45,500 2.37 2.44 2.37 0 0 0
08/08/2014
2.37
 116,200 2.52 2.52 2.37 0 0 0
07/08/2014
2.52
 18,200 2.56 2.56 2.44 0 0 0
06/08/2014
2.56
 113,600 2.56 2.59 2.52 31,900 0 0.2
05/08/2014
2.56
 130,900 2.37 2.56 2.37 18,100 0 0.1
04/08/2014
2.37
 112,200 2.33 2.37 2.33 55,100 0 0.4
01/08/2014
2.33
 87,500 2.33 2.33 2.30 44,900 0 0.3
31/07/2014
2.33
 57,000 2.33 2.33 2.33 0 0 0
30/07/2014
2.33
 51,200 2.33 2.37 2.30 0 0 0
29/07/2014
2.33
 63,200 2.41 2.41 2.30 0 0 0
28/07/2014
2.41
 79,800 2.41 2.41 2.26 0 0 0
25/07/2014
2.41
 22,400 2.37 2.41 2.33 0 0 0
24/07/2014
2.37
 78,100 2.41 2.41 2.37 0 0 0
23/07/2014
2.41
 58,400 2.33 2.41 2.33 0 0 0
22/07/2014
2.33
 37,310 2.30 2.37 2.22 0 0 0
21/07/2014
2.30
 137,100 2.48 2.48 2.30 0 0 0
18/07/2014
2.48
 174,300 2.48 2.59 2.44 0 0 0
17/07/2014
2.48
 296,000 2.26 2.48 2.30 0 0 0
16/07/2014
2.26
 184,300 2.07 2.26 2.15 0 0 0
15/07/2014
2.07
 83,600 1.93 2.07 1.93 0 0 0
14/07/2014
1.93
 20,100 1.93 1.93 1.89 0 0 0
11/07/2014
1.93
 17,000 1.89 1.93 1.89 0 0 0
10/07/2014
1.89
 47,000 1.93 1.93 1.85 0 0 0
09/07/2014
1.93
 48,400 1.85 1.93 1.85 0 0 0
08/07/2014
1.85
 46,148 1.85 1.85 1.81 0 0 0
07/07/2014
1.85
 65,800 1.85 1.85 1.78 0 0 0
04/07/2014
1.85
 16,700 1.85 1.85 1.85 0 0 0
03/07/2014
1.85
 55,000 1.85 1.89 1.85 0 0 0
02/07/2014
1.85
 31,700 1.89 1.89 1.85 0 0 0
01/07/2014
1.89
 63,300 1.93 1.93 1.85 0 0 0
30/06/2014
1.93
 49,400 1.93 1.93 1.81 0 0 0
27/06/2014
1.93
 38,713 1.93 1.93 1.85 0 0 0
26/06/2014
1.93
 74,210 1.93 2.00 1.93 0 0 0
25/06/2014
1.93
 31,024 1.89 1.93 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |