CTCP Chứng khoán Rồng Việt (vds)

14.90
-0.35
(-2.30%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |