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% 26,293,300 -357,700 -6.0
14.90
18.65
14.90
2 tháng
(2026-01-19) 		-2.45 -13.84% 55,254,300 842,800 14.9
14.90
19
14.90
3 tháng
(2025-12-19) 		-1.85 -10.82% 74,355,200 1,223,100 21.3
14.90
19
14.90
6 tháng
(2025-09-22) 		-6.20 -28.90% 178,447,200 514,800 7.5
14.90
22.35
14.90
12 tháng
(2025-03-24) 		-2.75 -15.28% 591,254,500 -3,976,434 -69.4
12.05
25.25
14.90
24 tháng
(2024-03-29) 		-3.22 -17.42% 1,001,388,800 -3,044,502 -50.5
12.05
25.25
14.90
36 tháng
(2023-04-04) 		8.44 124% 1,249,405,000 -1,998,352 -41.7
6.77
25.25
14.90
60 tháng
(2021-04-14) 		7.18 89.06% 1,559,918,500 -1,314,777 -3.0
5.67
25.25
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2011
1.56
 1,600 1.67 1.67 1.56 0 0 0
10/10/2011
1.67
 3,500 1.81 1.81 1.67 0 0 0
07/10/2011
1.81
 700 1.81 1.81 1.70 0 0 0
06/10/2011
1.81
 100 1.63 1.81 1.81 0 0 0
05/10/2011
1.63
 3,500 1.70 1.81 1.63 0 0 0
04/10/2011
1.70
 6,800 1.74 1.74 1.67 0 0 0
03/10/2011
1.74
 100 1.85 1.85 1.74 0 0 0
30/09/2011
1.85
 100 1.74 1.85 1.85 0 0 0
29/09/2011
1.74
 7,300 1.85 1.89 1.74 0 0 0
28/09/2011
1.85
 16,600 1.96 1.96 1.85 0 0 0
27/09/2011
1.96
 2,200 2.07 2.07 1.96 0 0 0
26/09/2011
2.07
 0 2.07 2.07 2.07 0 0 0
23/09/2011
2.07
 100 2.00 2.07 2.07 0 0 0
22/09/2011
2.00
 15,800 2.07 2.07 1.93 0 0 0
21/09/2011
2.07
 6,000 2.07 2.15 2.00 0 0 0
20/09/2011
2.07
 7,900 2.07 2.11 2.07 0 0 0
19/09/2011
2.07
 21,600 2.30 2.30 2.07 0 0 0
16/09/2011
2.30
 26,800 2.30 2.37 2.11 0 0 0
15/09/2011
2.30
 48,400 2.15 2.30 2.19 0 0 0
14/09/2011
2.15
 13,300 2.07 2.15 2.15 0 0 0
13/09/2011
2.07
 233,700 1.96 2.07 2.00 0 19,800 -0.1
12/09/2011
1.96
 2,000 2.00 2.00 1.96 0 0 0
09/09/2011
2.00
 7,400 1.93 2.04 1.85 0 0 0
08/09/2011
1.93
 16,400 2.00 2.11 1.89 0 15,100 -0.1
07/09/2011
2.00
 7,400 2.00 2.00 1.96 0 0 0
06/09/2011
2.00
 0 2.00 2.00 2.00 0 0 0
05/09/2011
2.00
 6,100 2.04 2.04 2.00 0 4,100 -0.0
01/09/2011
2.04
 29,400 1.93 2.04 1.93 13,000 21,000 -0.0
31/08/2011
1.93
 8,700 2.07 2.07 1.93 0 2,500 -0.0
30/08/2011
2.07
 17,800 2.04 2.11 2.00 0 500 -0.0
29/08/2011
2.04
 10,600 1.93 2.04 1.89 0 4,000 -0.0
26/08/2011
1.93
 21,300 2.00 2.00 1.89 0 0 0
25/08/2011
2.00
 200 2.15 2.15 2.00 0 0 0
24/08/2011
2.15
 400 2.04 2.15 2.11 0 0 0
23/08/2011
2.04
 600 2.00 2.04 2.04 0 0 0
22/08/2011
2.00
 1,300 1.89 2.00 1.78 0 0 0
19/08/2011
1.89
 600 2.00 2.00 1.89 0 0 0
18/08/2011
2.00
 6,600 2.15 2.19 2.00 0 0 0
17/08/2011
2.15
 1,000 2.30 2.30 2.15 0 0 0
16/08/2011
2.30
 100 2.22 2.30 2.30 0 0 0
15/08/2011
2.22
 100 2.15 2.22 2.22 0 0 0
12/08/2011
2.15
 1,700 2.30 2.30 2.15 0 0 0
11/08/2011
2.30
 400 2.44 2.44 2.30 0 0 0
10/08/2011
2.44
 1,000 2.37 2.44 2.44 0 0 0
09/08/2011
2.37
 300 2.52 2.67 2.37 0 0 0
08/08/2011
2.52
 100 2.37 2.52 2.52 0 0 0
05/08/2011
2.37
 100 2.33 2.37 2.37 0 0 0
04/08/2011
2.33
 1,800 2.19 2.33 2.33 0 0 0
03/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
02/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
01/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
29/07/2011
2.19
 0 2.19 2.19 2.19 0 0 0
28/07/2011
2.19
 1,000 2.33 2.33 2.19 0 0 0
27/07/2011
2.33
 0 2.37 2.33 2.33 0 0 0
26/07/2011
2.37
 600 2.33 2.37 2.22 0 0 0
25/07/2011
2.33
 100 2.48 2.48 2.33 0 0 0
22/07/2011
2.48
 100 2.33 2.48 2.48 0 0 0
21/07/2011
2.33
 2,800 2.48 2.48 2.33 0 0 0
20/07/2011
2.48
 0 2.48 2.48 2.48 0 0 0
19/07/2011
2.48
 0 2.48 2.48 2.48 0 0 0
18/07/2011
2.48
 1,000 2.67 2.67 2.48 0 0 0
15/07/2011
2.67
 0 2.67 2.67 2.67 0 0 0
14/07/2011
2.67
 1,100 2.85 2.85 2.67 0 0 0
13/07/2011
2.85
 100 2.70 2.85 2.85 0 0 0
12/07/2011
2.70
 100 2.59 2.70 2.70 0 0 0
11/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
08/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
07/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
06/07/2011
2.59
 3,000 2.78 2.78 2.59 0 0 0
05/07/2011
2.78
 2,000 2.96 2.96 2.78 0 0 0
04/07/2011
2.96
 0 2.96 2.96 2.96 0 0 0
01/07/2011
2.96
 0 2.96 2.96 2.96 0 0 0
30/06/2011
2.96
 0 2.96 2.96 2.96 0 0 0
29/06/2011
2.96
 0 2.96 2.96 2.96 0 0 0
28/06/2011
2.96
 100 2.81 2.96 2.96 0 0 0
27/06/2011
2.81
 50,000 2.85 2.85 2.81 0 0 0
24/06/2011
2.85
 1,000 2.67 2.85 2.85 0 0 0
23/06/2011
2.67
 0 2.67 2.67 2.67 0 0 0
22/06/2011
2.67
 100 2.85 2.85 2.67 0 0 0
21/06/2011
2.85
 0 3.04 2.85 2.85 0 0 0
20/06/2011
3.04
 3,700 2.85 3.04 2.67 0 0 0
17/06/2011
2.85
 500 2.96 2.96 2.85 0 0 0
16/06/2011
2.96
 1,500 2.96 3.15 2.96 0 0 0
15/06/2011
2.96
 1,500 3.19 3.19 2.96 0 0 0
14/06/2011
3.19
 1,100 3.41 3.41 3.19 0 0 0
13/06/2011
3.41
 100 3.30 3.41 3.41 0 0 0
10/06/2011
3.30
 15,000 3.11 3.30 2.96 0 0 0
09/06/2011
3.11
 100 3.15 3.15 3.11 0 0 0
08/06/2011
3.15
 3,100 3.15 3.15 2.96 0 0 0
07/06/2011
3.15
 200 3.04 3.15 3.15 0 0 0
06/06/2011
3.04
 100 2.89 3.04 3.04 0 0 0
03/06/2011
2.89
 9,500 2.74 2.93 2.85 0 0 0
02/06/2011
2.74
 4,200 2.59 2.74 2.74 0 0 0
01/06/2011
2.59
 12,100 2.44 2.59 2.59 0 0 0
31/05/2011
2.44
 12,800 2.56 2.56 2.44 0 0 0
30/05/2011
2.56
 86,800 2.59 2.59 2.56 0 0 0
27/05/2011
2.59
 8,400 2.59 2.74 2.44 0 0 0
26/05/2011
2.59
 30,900 2.78 2.78 2.59 0 0 0
25/05/2011
2.78
 0 2.70 2.78 2.78 0 0 0
24/05/2011
2.70
 44,100 2.89 2.89 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |