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)
19/06/2012
2.00
 2,500 2.04 2.04 1.93 0 0 0
18/06/2012
2.04
 3,200 2.07 2.07 2.00 0 0 0
15/06/2012
2.07
 600 2.00 2.07 2.00 0 0 0
14/06/2012
2.00
 1,400 2.07 2.07 1.93 0 0 0
13/06/2012
2.07
 1,800 2.04 2.07 1.93 0 0 0
12/06/2012
2.04
 8,000 1.96 2.04 1.85 0 0 0
11/06/2012
1.96
 1,500 2.04 2.04 1.96 0 0 0
08/06/2012
2.04
 8,400 2.07 2.07 1.96 0 0 0
07/06/2012
2.07
 3,300 2.00 2.07 2.00 0 0 0
06/06/2012
2.00
 100 1.93 2.00 2.00 0 0 0
05/06/2012
1.93
 4,800 1.85 1.93 1.85 0 0 0
04/06/2012
1.85
 12,000 1.96 1.96 1.85 0 0 0
01/06/2012
1.96
 1,700 1.93 1.96 1.93 0 0 0
31/05/2012
1.93
 3,200 2.00 2.00 1.93 0 0 0
30/05/2012
2.00
 100 2.00 2.00 2.00 0 0 0
29/05/2012
2.00
 600 1.93 2.00 1.89 0 0 0
28/05/2012
1.93
 10,600 1.96 2.07 1.93 0 0 0
25/05/2012
1.96
 5,500 1.85 1.96 1.89 0 0 0
24/05/2012
1.85
 2,200 1.81 1.89 1.85 0 0 0
23/05/2012
1.81
 35,800 2.00 2.00 1.81 0 0 0
22/05/2012
2.00
 18,400 2.00 2.04 1.89 0 0 0
21/05/2012
2.00
 7,200 1.85 2.00 1.96 0 0 0
18/05/2012
1.85
 25,600 1.96 1.96 1.85 0 0 0
17/05/2012
1.96
 50,900 2.07 2.07 1.96 0 0 0
16/05/2012
2.07
 19,400 1.93 2.07 1.96 0 0 0
15/05/2012
1.93
 43,500 2.04 2.04 1.93 0 0 0
14/05/2012
2.04
 191,100 2.19 2.19 2.04 0 0 0
11/05/2012
2.19
 62,800 2.15 2.19 2.11 0 0 0
10/05/2012
2.15
 64,300 2.15 2.19 2.07 0 0 0
09/05/2012
2.15
 7,200 2.11 2.15 2.07 0 0 0
08/05/2012
2.11
 24,800 2.15 2.19 2.07 0 0 0
07/05/2012
2.15
 27,200 2.04 2.15 2.04 0 0 0
04/05/2012
2.04
 30,300 2.04 2.07 1.93 0 0 0
03/05/2012
2.04
 29,000 2.00 2.04 1.85 0 0 0
02/05/2012
2.00
 76,700 2.04 2.07 1.93 0 0 0
27/04/2012
2.04
 26,300 2.07 2.11 2.04 0 0 0
26/04/2012
2.07
 10,200 2.19 2.19 2.07 0 0 0
25/04/2012
2.19
 29,000 2.19 2.19 2.11 0 0 0
24/04/2012
2.19
 35,800 2.19 2.19 2.11 0 0 0
23/04/2012
2.19
 21,200 2.19 2.22 2.04 0 0 0
20/04/2012
2.19
 42,700 2.15 2.22 2.04 0 0 0
19/04/2012
2.15
 10,000 2.26 2.26 2.15 0 0 0
18/04/2012
2.26
 104,000 2.19 2.33 2.19 0 0 0
17/04/2012
2.19
 34,100 2.22 2.30 2.19 0 0 0
16/04/2012
2.22
 47,700 2.15 2.26 2.15 0 0 0
13/04/2012
2.15
 32,900 2.26 2.26 2.15 0 0 0
12/04/2012
2.26
 28,000 2.15 2.26 2.11 0 0 0
11/04/2012
2.15
 53,200 2.04 2.15 2.07 0 0 0
10/04/2012
2.04
 67,900 2.15 2.15 2.00 0 0 0
09/04/2012
2.15
 47,600 2.15 2.15 2.04 0 0 0
06/04/2012
2.15
 13,900 2.15 2.19 2.07 0 0 0
05/04/2012
2.15
 52,100 2.00 2.15 1.93 0 0 0
04/04/2012
2.00
 54,200 2.15 2.22 2.00 0 0 0
03/04/2012
2.15
 36,200 2.19 2.19 2.11 0 0 0
30/03/2012
2.19
 44,400 2.19 2.19 2.04 0 0 0
29/03/2012
2.19
 25,600 2.26 2.33 2.11 0 0 0
28/03/2012
2.26
 29,800 2.26 2.26 2.11 0 0 0
27/03/2012
2.26
 60,700 2.37 2.37 2.26 0 0 0
26/03/2012
2.37
 52,700 2.44 2.48 2.37 0 0 0
23/03/2012
2.44
 30,700 2.33 2.48 2.22 0 0 0
22/03/2012
2.33
 120,200 2.22 2.37 2.15 0 0 0
21/03/2012
2.22
 121,500 2.15 2.22 2.11 0 0 0
20/03/2012
2.15
 65,600 2.11 2.19 2.04 0 0 0
19/03/2012
2.11
 11,600 2.15 2.22 2.11 0 0 0
16/03/2012
2.15
 52,900 2.11 2.19 2.07 0 0 0
15/03/2012
2.11
 68,600 1.96 2.11 1.89 0 0 0
14/03/2012
1.96
 21,800 2.04 2.11 1.96 0 0 0
13/03/2012
2.04
 25,200 1.93 2.04 1.93 0 0 0
12/03/2012
1.93
 46,900 2.04 2.04 1.93 0 0 0
09/03/2012
2.04
 74,500 2.19 2.19 2.04 0 0 0
08/03/2012
2.19
 64,300 2.41 2.48 2.19 0 0 0
07/03/2012
2.41
 152,300 2.26 2.44 2.22 0 0 0
06/03/2012
2.26
 123,600 2.15 2.30 2.26 0 0 0
05/03/2012
2.15
 2,100 2.04 2.15 2.15 0 0 0
02/03/2012
2.04
 226,400 1.93 2.04 2.04 0 0 0
01/03/2012
1.93
 419,900 1.81 1.93 1.93 0 0 0
29/02/2012
1.81
 5,100 1.70 1.81 1.81 0 0 0
28/02/2012
1.70
 31,000 1.59 1.70 1.63 0 0 0
27/02/2012
1.59
 5,900 1.52 1.59 1.59 0 0 0
24/02/2012
1.52
 3,500 1.44 1.52 1.52 0 0 0
23/02/2012
1.44
 10,100 1.37 1.44 1.44 0 0 0
22/02/2012
1.37
 5,600 1.30 1.37 1.30 0 0 0
21/02/2012
1.30
 22,500 1.22 1.30 1.22 0 0 0
20/02/2012
1.22
 7,400 1.15 1.22 1.19 0 0 0
17/02/2012
1.15
 18,100 1.15 1.22 1.15 0 0 0
16/02/2012
1.15
 5,000 1.15 1.15 1.15 0 0 0
15/02/2012
1.15
 11,300 1.15 1.19 1.15 0 0 0
14/02/2012
1.15
 4,700 1.11 1.15 1.11 0 0 0
13/02/2012
1.11
 15,800 1.11 1.11 1.07 0 0 0
10/02/2012
1.11
 7,200 1.07 1.15 1.07 0 0 0
09/02/2012
1.07
 1,000 1.04 1.07 1.07 0 0 0
08/02/2012
1.04
 200 1.00 1.04 1.04 0 0 0
07/02/2012
1.00
 600 1.00 1.04 1.00 0 0 0
06/02/2012
1.00
 1,200 1.00 1.00 1.00 0 0 0
03/02/2012
1.00
 9,700 1.04 1.04 1.00 0 0 0
02/02/2012
1.04
 2,300 1.04 1.04 1.04 0 0 0
01/02/2012
1.04
 200 1.00 1.04 1.04 0 0 0
31/01/2012
1.00
 10,000 1.07 1.07 1.00 0 0 0
30/01/2012
1.07
 6,200 1.04 1.07 1.00 0 0 0
20/01/2012
1.04
 0 1.04 1.04 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |