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)
15/11/2023
12.52
 587,000 12.39 12.88 12.47 1,500 6,800 -0.1
14/11/2023
12.39
 444,500 12.27 12.60 12.31 1,000 10,400 -0.1
13/11/2023
12.27
 604,400 12.23 12.56 12.07 0 12,200 -0.2
10/11/2023
12.23
 578,600 12.43 12.72 12.23 2,000 500 0.0
09/11/2023
12.43
 825,700 12.19 12.68 12.31 21,400 3,600 0.3
08/11/2023
12.19
 918,800 11.41 12.19 11.41 8,600 10,200 -0.0
07/11/2023
11.41
 237,200 11.62 11.82 11.41 900 4,900 -0.1
06/11/2023
11.62
 190,800 11.54 11.78 11.41 0 7,300 -0.1
03/11/2023
11.54
 309,400 11.74 11.90 11.25 6,000 1,300 0.1
02/11/2023
11.74
 572,900 11.01 11.74 11.09 44,100 10,700 0.5
01/11/2023
11.01
 432,100 10.52 11.01 10.23 12,400 100 0.2
31/10/2023
10.52
 565,200 11.01 11.09 10.48 800 0 0.0
30/10/2023
11.01
 231,100 11.33 11.37 10.93 900 2,500 -0.0
27/10/2023
11.33
 546,100 11.17 11.58 11.01 100 3,700 -0.1
26/10/2023
11.17
 1,453,100 11.94 11.94 11.13 0 13,500 -0.2
25/10/2023
11.94
 228,300 11.99 12.19 11.90 0 15,900 -0.2
24/10/2023
11.99
 315,400 11.78 12.23 11.70 8,500 100 0.1
23/10/2023
11.78
 250,600 12.15 12.23 11.78 0 0 0
20/10/2023
12.15
 675,000 11.62 12.19 11.58 4,600 5,000 -0.0
19/10/2023
11.62
 740,500 12.23 12.31 11.62 19,300 3,000 0.2
18/10/2023
12.23
 1,031,500 12.64 12.92 11.90 0 0 0
17/10/2023
12.64
 1,149,000 13.17 13.45 12.64 18,100 187,500 -2.8
16/10/2023
13.17
 1,708,100 12.72 13.29 12.39 37,100 350,900 -5.0
13/10/2023
12.72
 476,200 12.96 12.96 12.56 0 6,200 -0.1
12/10/2023
12.96
 559,700 13.05 13.21 12.84 4,400 36,200 -0.5
11/10/2023
13.05
 411,900 12.56 13.05 12.52 7,500 19,900 -0.2
10/10/2023
12.56
 578,800 12.56 12.96 12.56 52,000 7,900 0.7
09/10/2023
12.56
 536,500 12.27 12.64 12.07 0 92,500 -1.4
06/10/2023
12.27
 558,000 11.90 12.39 11.58 26,300 8,400 0.3
05/10/2023
11.90
 603,300 12.03 12.39 11.82 2,100 400 0.0
04/10/2023
12.03
 795,800 11.99 12.39 11.58 54,200 4,200 0.7
03/10/2023
11.99
 1,570,300 12.84 12.84 11.94 13,300 19,800 -0.1
02/10/2023
12.84
 302,000 12.80 13.00 12.64 5,100 18,400 -0.2
29/09/2023
12.80
 617,800 12.80 13.17 12.72 0 35,500 -0.6
28/09/2023
12.80
 461,300 13.05 13.05 12.52 0 38,600 -0.6
27/09/2023
13.05
 927,200 12.47 13.05 12.27 5,200 39,000 -0.5
26/09/2023
12.47
 1,406,100 12.92 13.37 12.31 73,700 29,200 0.7
25/09/2023
12.92
 1,937,900 13.86 13.86 12.92 0 10,300 -0.2
22/09/2023
13.86
 2,383,000 14.88 14.88 13.86 5,000 61,300 -1.0
21/09/2023
14.88
 874,300 15.29 15.37 14.76 0 47,300 -0.9
20/09/2023
15.29
 1,137,700 14.76 15.41 14.68 40,400 0 0.8
19/09/2023
14.76
 656,300 14.68 14.80 14.27 5,600 18,500 -0.2
18/09/2023
14.68
 969,100 14.84 14.96 14.15 0 0 0
15/09/2023
14.84
 622,500 14.80 15.08 14.68 36,300 0 0.7
14/09/2023
14.80
 1,978,900 15.17 15.17 14.68 600 38,300 -0.7
13/09/2023
15.17
 1,504,300 15.57 15.57 14.68 100 26,500 -0.5
12/09/2023
15.57
 1,251,400 14.68 15.57 14.51 90,700 600 1.7
11/09/2023
14.68
 1,347,400 15.08 15.41 14.68 9,000 18,100 -0.2
08/09/2023
15.08
 1,072,000 15.08 15.29 14.92 17,700 0 0.3
07/09/2023
15.08
 990,800 15.08 15.29 14.92 0 0 0
06/09/2023
15.08
 1,503,100 14.47 15.17 14.19 46,200 2,900 0.8
05/09/2023
14.47
 1,492,500 14.47 14.68 14.27 6,300 6,400 -0.0
31/08/2023
14.47
 1,194,500 14.43 14.68 14.31 18,800 3,300 0.3
30/08/2023
14.43
 1,519,500 13.94 14.59 13.70 0 17,400 -0.3
29/08/2023
13.94
 2,398,000 13.45 14.19 13.66 0 20,200 -0.3
28/08/2023
13.45
 1,331,300 13.00 13.45 12.92 80,200 1,300 1.3
25/08/2023
13.00
 1,429,400 13.05 13.29 12.96 3,500 48,000 -0.7
24/08/2023
13.05
 1,588,400 12.88 13.09 12.47 16,700 52,100 -0.6
23/08/2023
12.88
 995,200 13.05 13.29 12.72 23,400 142,200 -1.9
22/08/2023
13.05
 1,607,500 12.47 13.05 11.82 19,800 146,300 -1.9
21/08/2023
12.47
 1,117,300 12.31 12.64 12.19 91,000 22,300 1.1
18/08/2023
12.31
 2,945,600 13.21 13.53 12.31 0 361,800 -5.9
17/08/2023
13.21
 2,482,700 12.84 13.74 13.05 52,300 7,800 0.7
16/08/2023
12.84
 800,700 12.80 13.05 12.64 8,800 11,300 -0.0
15/08/2023
12.80
 678,200 12.96 13.17 12.80 30,100 14,300 0.3
14/08/2023
12.96
 1,099,300 12.64 13.21 12.64 26,700 600 0.4
11/08/2023
12.64
 1,078,200 12.72 12.80 12.31 500 19,900 -0.3
10/08/2023
12.72
 940,300 13.21 13.21 12.60 2,600 34,800 -0.5
09/08/2023
13.21
 1,101,300 13.49 13.49 13.05 4,200 8,100 -0.1
08/08/2023
13.49
 1,454,800 13.25 13.70 13.21 0 41,500 -0.7
07/08/2023
13.25
 2,656,000 12.39 13.25 12.56 74,400 67,500 0.1
04/08/2023
12.39
 867,000 12.31 12.52 12.19 25,000 1,200 0.4
03/08/2023
12.31
 1,069,900 12.23 12.64 12.19 0 32,400 -0.5
02/08/2023
12.23
 803,500 12.03 12.23 11.94 1,000 67,000 -1.0
01/08/2023
12.03
 1,515,100 12.56 12.60 11.94 7,200 101,000 -1.4
31/07/2023
12.56
 1,036,300 12.56 12.80 12.39 0 55,100 -0.8
28/07/2023
12.56
 1,710,200 12.27 12.60 12.27 61,600 66,400 -0.1
27/07/2023
12.27
 877,200 12.15 12.31 11.99 17,800 67,900 -0.7
26/07/2023
12.15
 829,400 12.15 12.23 11.94 1,400 93,500 -1.4
25/07/2023
12.15
 1,108,100 12.23 12.23 12.03 98,400 64,200 0.5
24/07/2023
12.23
 1,199,600 12.35 12.64 12.15 47,500 2,300 0.7
21/07/2023
12.35
 750,700 12.15 12.35 12.11 20,600 0 0.3
20/07/2023
12.15
 1,158,200 12.19 12.19 11.74 31,200 0 0.5
19/07/2023
12.19
 1,453,400 12.47 12.56 11.94 2,500 10,300 -0.1
18/07/2023
12.47
 1,072,200 12.56 12.88 12.47 30,400 12,500 0.3
17/07/2023
12.56
 875,500 12.64 12.72 12.47 92,500 100 1.4
14/07/2023
12.64
 897,600 12.64 12.72 12.31 89,700 13,500 1.2
13/07/2023
12.64
 564,700 12.39 12.64 12.35 200 4,600 -0.1
12/07/2023
12.39
 560,300 12.56 12.64 12.27 8,800 0 0.1
11/07/2023
12.56
 1,196,100 12.15 12.68 12.15 121,700 1,200 1.8
10/07/2023
12.15
 967,300 12.23 12.31 11.99 89,000 0 1.3
07/07/2023
12.23
 798,800 11.90 12.23 11.66 15,900 2,600 0.2
06/07/2023
11.90
 1,405,200 11.82 12.07 11.50 60,000 12,900 0.7
05/07/2023
11.82
 891,000 11.78 12.15 11.74 0 23,900 -0.3
04/07/2023
11.78
 2,412,400 11.05 11.78 11.05 29,500 9,800 0.3
03/07/2023
11.05
 343,100 11.13 11.21 11.01 1,600 3,600 -0.0
30/06/2023
11.13
 493,600 11.17 11.17 10.76 27,400 4,100 0.3
29/06/2023
11.17
 435,800 11.46 11.46 11.05 0 0 0
28/06/2023
11.46
 619,500 11.37 11.66 11.25 1,400 1,200 0.0
27/06/2023
11.37
 1,116,900 11.01 11.41 10.97 184,800 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |