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
(2026-08-12) 		-0.55 -4.53% 12,454,600 -168,200 0
11
12.40
11
2 tháng
(2026-07-13) 		-2.95 -20.27% 40,938,400 -343,700 0
11
14.55
11
3 tháng
(2026-06-15) 		-2.60 -18.31% 77,080,100 -298,960 0
11
16.25
11
6 tháng
(2026-03-16) 		-3.70 -24.18% 118,831,200 -528,105 -5.4
11
16.25
11
12 tháng
(2025-09-16) 		-11.15 -49.01% 304,412,900 -394,805 -8.6
11
22.75
11
24 tháng
(2024-09-23) 		-7.49 -39.24% 907,224,400 -3,318,206 -53.3
11
25.25
11
36 tháng
(2023-09-27) 		-1.45 -11.08% 1,229,653,100 -2,839,592 -49.1
10.52
25.25
11
60 tháng
(2021-10-07) 		-6.27 -35.09% 1,553,026,200 -2,025,382 -16.3
5.67
25.25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
1.48
 0 1.48 1.48 1.48 0 0 0
24/08/2012
1.48
 14,000 1.44 1.48 1.37 0 0 0
23/08/2012
1.44
 1,000 1.63 1.63 1.44 0 0 0
22/08/2012
1.63
 700 1.56 1.63 1.48 0 0 0
21/08/2012
1.56
 4,200 1.67 1.67 1.56 0 0 0
20/08/2012
1.67
 0 1.67 1.67 1.67 0 0 0
17/08/2012
1.67
 0 1.67 1.67 1.67 0 0 0
16/08/2012
1.67
 100 1.70 1.70 1.67 0 0 0
15/08/2012
1.70
 0 1.70 1.70 1.70 0 0 0
14/08/2012
1.70
 100 1.81 1.81 1.70 0 0 0
13/08/2012
1.81
 100 1.70 1.81 1.81 0 0 0
10/08/2012
1.70
 2,200 1.70 1.70 1.70 0 0 0
09/08/2012
1.70
 1,000 1.81 1.81 1.70 0 0 0
08/08/2012
1.81
 100 1.74 1.81 1.81 0 0 0
07/08/2012
1.74
 0 1.74 1.74 1.74 0 0 0
06/08/2012
1.74
 200 1.81 1.85 1.74 0 0 0
03/08/2012
1.81
 0 1.81 1.81 1.81 0 0 0
02/08/2012
1.81
 4,500 1.74 1.81 1.81 0 0 0
01/08/2012
1.74
 100 1.85 1.85 1.74 0 0 0
31/07/2012
1.85
 0 1.89 1.85 1.85 0 0 0
30/07/2012
1.89
 5,400 1.78 1.89 1.67 0 0 0
27/07/2012
1.78
 0 1.78 1.78 1.78 0 0 0
26/07/2012
1.78
 300 1.89 1.89 1.78 0 0 0
25/07/2012
1.89
 0 1.89 1.89 1.89 0 0 0
24/07/2012
1.89
 1,900 1.78 1.89 1.70 0 0 0
23/07/2012
1.78
 1,000 1.93 1.93 1.78 0 0 0
20/07/2012
1.93
 700 1.85 1.93 1.85 0 0 0
19/07/2012
1.85
 1,100 1.93 1.93 1.85 0 0 0
18/07/2012
1.93
 100 1.89 1.93 1.93 0 0 0
17/07/2012
1.89
 1,000 1.81 1.89 1.85 0 0 0
16/07/2012
1.81
 200 1.85 1.85 1.81 0 0 0
13/07/2012
1.85
 400 1.96 2.04 1.85 0 0 0
12/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
11/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
10/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
09/07/2012
1.96
 5,000 1.96 1.96 1.96 0 0 0
06/07/2012
1.96
 100 1.89 1.96 1.96 0 0 0
05/07/2012
1.89
 100 1.78 1.89 1.89 0 0 0
04/07/2012
1.78
 2,200 1.74 1.78 1.63 0 0 0
03/07/2012
1.74
 1,500 1.78 1.78 1.74 0 0 0
02/07/2012
1.78
 200 1.85 1.93 1.78 0 0 0
29/06/2012
1.85
 1,100 1.81 1.85 1.81 0 0 0
28/06/2012
1.81
 1,100 1.78 1.81 1.70 0 0 0
27/06/2012
1.78
 11,500 1.96 1.96 1.74 0 0 0
26/06/2012
1.96
 3,700 1.96 1.96 1.85 0 0 0
25/06/2012
1.96
 0 1.96 1.96 1.96 0 0 0
22/06/2012
1.96
 18,000 2.00 2.00 1.96 0 0 0
21/06/2012
2.00
 0 2.00 2.00 2.00 0 0 0
20/06/2012
2.00
 0 2.00 2.00 2.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |