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)
17/12/2010
3.74
 74,200 3.74 3.89 3.67 0 0 0
16/12/2010
3.74
 59,900 4.00 4.00 3.74 0 0 0
15/12/2010
4.00
 55,300 4.26 4.26 3.96 0 0 0
14/12/2010
4.26
 17,600 4.26 4.44 4.07 0 0 0
13/12/2010
4.26
 345,500 4.00 4.26 4.07 0 0 0
10/12/2010
4.00
 58,800 4.04 4.07 3.85 0 0 0
09/12/2010
4.04
 4,000 3.96 4.04 3.70 0 0 0
08/12/2010
3.96
 98,400 4.04 4.22 3.89 0 0 0
07/12/2010
4.04
 138,600 4.26 4.41 4.04 0 0 0
06/12/2010
4.26
 164,500 4.07 4.30 3.96 45,000 0 0.5
03/12/2010
4.07
 302,400 3.89 4.07 3.96 13,900 0 0.2
02/12/2010
3.89
 53,100 3.44 3.89 3.48 0 3,000 -0.0
01/12/2010
3.44
 15,100 3.56 3.70 3.44 0 0 0
30/11/2010
3.56
 20,300 3.52 3.67 3.52 0 0 0
29/11/2010
3.52
 35,300 3.48 3.52 3.37 0 0 0
26/11/2010
3.48
 36,300 3.37 3.52 3.37 0 0 0
25/11/2010
3.37
 14,100 3.33 3.48 3.33 0 0 0
24/11/2010
3.33
 22,200 3.33 3.33 3.30 0 0 0
23/11/2010
3.33
 27,100 3.30 3.33 3.26 0 0 0
22/11/2010
3.30
 5,800 3.30 3.44 3.15 0 0 0
19/11/2010
3.30
 9,000 3.48 3.48 3.30 0 0 0
18/11/2010
3.48
 4,800 3.30 3.48 3.19 0 0 0
17/11/2010
3.30
 9,800 3.26 3.33 3.30 0 0 0
16/11/2010
3.26
 2,900 3.30 3.52 3.26 0 0 0
15/11/2010
3.30
 60,800 3.37 3.37 3.30 0 0 0
12/11/2010
3.37
 122,600 3.52 3.52 3.26 0 0 0
11/11/2010
3.52
 53,700 3.52 3.52 3.44 0 0 0
10/11/2010
3.52
 140,800 3.52 3.52 3.44 0 0 0
09/11/2010
3.52
 20,000 3.59 3.59 3.52 0 0 0
08/11/2010
3.59
 16,000 3.63 3.63 3.56 0 0 0
05/11/2010
3.63
 29,200 3.59 3.74 3.56 0 0 0
04/11/2010
3.59
 8,400 3.59 3.67 3.56 0 0 0
03/11/2010
3.59
 4,500 3.63 3.70 3.59 0 0 0
02/11/2010
3.63
 15,500 3.67 3.67 3.56 0 0 0
01/11/2010
3.67
 7,200 3.74 3.74 3.67 0 0 0
29/10/2010
3.74
 7,000 3.70 3.74 3.74 0 0 0
28/10/2010
3.70
 46,600 3.67 3.89 3.70 0 0 0
27/10/2010
3.67
 45,800 3.78 3.78 3.52 0 0 0
26/10/2010
3.78
 19,700 3.67 3.81 3.67 0 0 0
25/10/2010
3.67
 95,300 3.67 3.74 3.52 400 0 0.0
22/10/2010
3.67
 45,800 3.89 3.89 3.63 0 0 0
21/10/2010
3.89
 9,600 3.74 3.89 3.81 0 0 0
20/10/2010
3.74
 71,300 3.89 3.93 3.74 0 0 0
19/10/2010
3.89
 10,800 4.04 4.04 3.89 0 0 0
18/10/2010
4.04
 9,900 4.04 4.22 3.85 0 0 0
15/10/2010
4.04
 11,100 4.04 4.15 4.00 0 0 0
14/10/2010
4.04
 13,100 4.04 4.07 4.00 0 0 0
13/10/2010
4.04
 12,400 4.04 4.07 4.00 0 0 0
12/10/2010
4.04
 26,300 4.07 4.07 3.96 0 0 0
11/10/2010
4.07
 22,200 4.07 4.15 4.00 0 0 0
08/10/2010
4.07
 11,800 4.19 4.22 4.07 0 0 0
07/10/2010
4.19
 20,800 4.22 4.37 4.07 0 0 0
06/10/2010
4.22
 19,800 4.04 4.26 4.15 0 0 0
05/10/2010
4.04
 13,200 4.04 4.15 3.96 0 0 0
04/10/2010
4.04
 65,500 4.19 4.22 4.00 0 0 0
01/10/2010
4.19
 5,100 4.22 4.26 4.19 0 0 0
30/09/2010
4.22
 26,600 4.22 4.26 4.22 0 0 0
29/09/2010
4.22
 33,500 4.37 4.37 4.22 0 0 0
28/09/2010
4.37
 39,100 4.33 4.41 4.33 0 0 0
27/09/2010
4.33
 13,000 4.26 4.37 4.30 0 0 0
24/09/2010
4.26
 16,600 4.33 4.33 4.22 0 0 0
23/09/2010
4.33
 13,900 4.33 4.33 4.26 0 0 0
22/09/2010
4.33
 8,100 4.37 4.41 4.33 0 0 0
21/09/2010
4.37
 24,400 4.44 4.44 4.37 0 0 0
20/09/2010
4.44
 62,300 4.59 4.59 4.37 0 0 0
17/09/2010
4.59
 37,200 4.41 4.59 4.41 0 0 0
16/09/2010
4.41
 4,600 4.41 4.44 4.37 0 0 0
15/09/2010
4.41
 30,200 4.44 4.44 4.37 0 0 0
14/09/2010
4.44
 5,500 4.44 4.56 4.44 0 0 0
13/09/2010
4.44
 19,900 4.44 4.56 4.44 0 0 0
10/09/2010
4.44
 93,400 4.67 4.85 4.37 0 0 0
09/09/2010
4.67
 56,300 4.44 4.70 4.56 0 0 0
08/09/2010
4.44
 31,200 4.67 4.70 4.37 0 0 0
07/09/2010
4.67
 66,100 4.89 5.07 4.59 0 0 0
06/09/2010
4.89
 70,400 4.78 4.96 4.81 0 0 0
01/09/2010
4.78
 31,500 4.59 4.78 4.56 0 0 0
31/08/2010
4.59
 108,500 4.33 4.63 4.37 0 0 0
30/08/2010
4.33
 84,000 4.22 4.33 4.30 0 0 0
27/08/2010
4.22
 8,500 4.26 4.26 3.96 0 0 0
26/08/2010
4.26
 16,900 4.15 4.26 4.00 10,000 0 0.1
25/08/2010
4.15
 70,000 4.44 4.44 4.15 600 0 0.0
24/08/2010
4.44
 77,200 4.81 4.89 4.41 0 0 0
23/08/2010
4.81
 9,500 5.07 5.07 4.67 0 0 0
20/08/2010
5.07
 5,200 4.96 5.19 4.63 0 0 0
19/08/2010
4.96
 300 4.74 4.96 4.81 0 0 0
18/08/2010
4.74
 16,400 5.04 5.07 4.70 0 0 0
17/08/2010
5.04
 10,000 5.15 5.15 4.96 0 0 0
16/08/2010
5.15
 28,900 4.96 5.15 5.07 0 0 0
13/08/2010
4.96
 39,900 4.70 4.96 4.78 0 0 0
12/08/2010
4.70
 33,900 4.89 5.00 4.63 100 0 0.0
11/08/2010
4.89
 21,300 5.19 5.22 4.85 2,800 0 0.0
10/08/2010
5.19
 50,800 5.11 5.19 4.85 0 0 0
09/08/2010
5.11
 22,600 5.33 5.33 5.11 0 0 0
06/08/2010
5.33
 15,200 5.56 5.67 5.33 0 0 0
05/08/2010
5.56
 37,300 5.44 5.56 5.44 0 0 0
04/08/2010
5.44
 1,600 5.56 5.56 5.44 0 0 0
03/08/2010
5.56
 87,700 5.52 5.74 5.44 0 0 0
02/08/2010
5.52
 14,900 5.63 5.63 5.52 0 0 0
30/07/2010
5.63
 22,000 5.63 5.63 5.48 0 0 0
29/07/2010
5.63
 9,400 5.63 5.82 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |