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)
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
23/05/2011
2.89
 2,000 2.93 2.93 2.89 0 0 0
20/05/2011
2.93
 9,000 3.07 3.07 2.93 0 0 0
19/05/2011
3.07
 100 2.96 3.07 3.07 0 0 0
18/05/2011
2.96
 5,600 3.00 3.00 2.96 0 0 0
17/05/2011
3.00
 200 3.15 3.15 3.00 0 0 0
16/05/2011
3.15
 0 3.15 3.15 3.15 0 0 0
13/05/2011
3.15
 0 3.15 3.15 3.15 0 0 0
12/05/2011
3.15
 5,100 3.11 3.15 3.04 0 0 0
11/05/2011
3.11
 11,000 3.11 3.19 3.11 0 0 0
10/05/2011
3.11
 6,400 3.11 3.11 3.07 0 0 0
09/05/2011
3.11
 0 3.07 3.11 3.11 0 0 0
06/05/2011
3.07
 4,100 3.07 3.15 3.07 0 0 0
05/05/2011
3.07
 1,000 3.19 3.19 3.07 0 1,000 -0.0
04/05/2011
3.19
 28,900 3.22 3.30 3.19 0 0 0
29/04/2011
3.22
 48,300 3.15 3.22 3.15 0 0 0
28/04/2011
3.15
 1,000 3.33 3.33 3.15 0 0 0
27/04/2011
3.33
 0 3.37 3.33 3.33 0 0 0
26/04/2011
3.37
 22,000 3.33 3.37 3.11 0 0 0
25/04/2011
3.33
 1,000 3.07 3.33 3.33 0 0 0
22/04/2011
3.07
 79,500 3.19 3.19 3.07 0 0 0
21/04/2011
3.19
 1,000 3.33 3.33 3.19 0 0 0
20/04/2011
3.33
 52,100 3.26 3.37 3.30 100 0 0.0
19/04/2011
3.26
 46,000 3.37 3.37 3.26 0 0 0
18/04/2011
3.37
 8,200 3.33 3.41 3.33 0 0 0
15/04/2011
3.33
 10,600 3.33 3.48 3.33 0 0 0
14/04/2011
3.33
 2,900 3.33 3.44 3.33 0 0 0
13/04/2011
3.33
 300 3.41 3.41 3.30 0 0 0
08/04/2011
3.41
 2,000 3.30 3.41 3.37 0 0 0
07/04/2011
3.30
 10,600 3.48 3.48 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |