CTCP Chứng khoán Rồng Việt (vds)

15.10
-0.40
(-2.58%)
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
(2026-02-11) 		-2.70 -14.84% 25,723,100 -81,100 -1.6
15.10
18.65
15.10
2 tháng
(2026-01-12) 		-1.85 -10.66% 59,216,600 1,457,900 24.9
15.10
19
15.10
3 tháng
(2025-12-15) 		-1.25 -7.46% 74,133,400 1,715,500 29.3
15.10
19
15.10
6 tháng
(2025-09-15) 		-8.05 -34.18% 187,798,100 76,100 -4.9
15.10
23.55
15.10
12 tháng
(2025-03-18) 		-2.82 -15.38% 594,167,700 -4,174,534 -74.4
12.05
25.25
15.10
24 tháng
(2024-03-25) 		-2.11 -11.99% 1,003,770,600 -2,729,602 -45.0
12.05
25.25
15.10
36 tháng
(2023-03-29) 		9.33 151.13% 1,246,865,800 -1,756,242 -38.0
6.17
25.25
15.10
60 tháng
(2021-04-08) 		7.18 86.30% 1,559,540,900 -1,059,877 1.0
5.67
25.25
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
9.54
 980,700 9.42 9.66 9.25 10,700 5,400 0.1
22/05/2023
9.42
 751,100 9.34 9.50 9.25 0 7,900 -0.1
19/05/2023
9.34
 1,483,700 9.38 9.42 8.97 0 14,600 -0.2
18/05/2023
9.38
 1,327,300 9.09 9.50 9.05 2,000 3,000 -0.0
17/05/2023
9.09
 3,170,800 8.72 9.29 8.76 1,400 12,000 -0.1
16/05/2023
8.72
 1,449,800 8.52 8.81 8.40 21,200 1,000 0.2
15/05/2023
8.52
 862,300 8.72 8.89 8.52 5,200 0 0.1
12/05/2023
8.72
 1,178,100 8.52 8.85 8.36 0 200 -0.0
11/05/2023
8.52
 1,253,200 8.64 8.76 8.48 0 2,000 -0.0
10/05/2023
8.64
 1,225,200 8.76 8.97 8.64 1,700 0 0.0
09/05/2023
8.76
 1,106,300 8.56 8.76 8.40 0 0 0
08/05/2023
8.56
 1,228,000 8.32 8.72 8.40 0 0 0
05/05/2023
8.32
 1,284,100 8.40 8.64 8.28 0 0 0
04/05/2023
8.40
 1,394,800 8.19 8.52 8.11 1,000 0 0.0
28/04/2023
8.19
 1,032,400 8.36 8.40 8.11 2,500 3,000 -0.0
27/04/2023
8.36
 488,800 8.40 8.64 8.19 0 0 0
26/04/2023
8.40
 651,700 8.28 8.44 8.07 0 195 -0.0
25/04/2023
8.28
 2,106,900 8.89 9.05 8.28 3,000 0 0.0
24/04/2023
8.89
 1,581,300 8.32 8.89 8.44 15,500 550 0.2
21/04/2023
8.32
 2,424,700 7.74 8.32 7.75 232,600 12,090 2.2
20/04/2023
7.74
 239,000 7.58 7.82 7.58 0 0 0
19/04/2023
7.58
 542,300 7.80 8.07 7.58 0 0 -0.1
18/04/2023
7.80
 359,900 7.56 7.88 7.49 1,000 10,000 -0.1
17/04/2023
7.56
 190,300 7.44 7.62 7.36 4,100 0 0.0
14/04/2023
7.44
 927,600 7.66 7.81 7.44 0 0 0.0
13/04/2023
7.66
 1,058,200 8.06 8.07 7.66 700 0 0.0
12/04/2023
8.06
 630,200 8.15 8.15 7.98 0 1,010 -0.0
11/04/2023
8.15
 1,598,300 7.75 8.15 7.60 1,000 10 0.0
10/04/2023
7.75
 1,459,200 7.24 7.75 7.67 0 0 0.0
07/04/2023
7.24
 1,200,800 6.77 7.24 6.65 1,200 10 0.0
06/04/2023
6.77
 642,800 6.83 6.99 6.60 0 400 -0.0
05/04/2023
6.83
 280,600 6.81 6.87 6.74 0 100 -0.0
04/04/2023
6.81
 508,900 6.67 6.89 6.56 0 0 -0.0
03/04/2023
6.67
 334,100 6.41 6.68 6.59 0 0 -0.0
31/03/2023
6.41
 418,600 6.22 6.51 6.23 0 0 -0.0
30/03/2023
6.22
 171,800 6.17 6.36 6.20 0 2,290 -0.0
29/03/2023
6.17
 85,200 6.24 6.24 6.11 4,500 1,200 0.0
28/03/2023
6.24
 197,600 6.20 6.36 6.17 0 2,600 -0.0
27/03/2023
6.20
 298,000 6.13 6.22 6.04 0 3,100 -0.0
24/03/2023
6.13
 226,800 6.03 6.18 6.03 0 2,600 -0.0
23/03/2023
6.03
 33,600 6.05 6.07 5.97 0 2,300 -0.0
22/03/2023
6.05
 85,600 6.03 6.11 5.99 0 3,900 -0.0
21/03/2023
6.03
 37,300 6.03 6.03 5.96 0 600 -0.1
20/03/2023
6.03
 114,400 6.08 6.11 5.95 300 3,300 -0.0
17/03/2023
6.08
 103,900 6.07 6.20 5.97 0 3,000 -0.0
16/03/2023
6.07
 34,000 6.27 6.27 5.97 0 3,500 -0.0
15/03/2023
6.27
 471,100 6.01 6.32 5.97 0 3,200 -0.0
14/03/2023
6.01
 270,900 6.03 6.03 5.91 200 3,100 -0.0
13/03/2023
6.03
 295,000 6.11 6.11 5.96 0 3,000 -0.0
10/03/2023
6.11
 138,200 6.16 6.16 5.98 0 2,800 -0.0
09/03/2023
6.16
 253,400 6.03 6.16 5.96 0 2,600 -0.0
08/03/2023
6.03
 127,700 5.95 6.03 5.88 0 2,700 -0.0
07/03/2023
5.95
 159,800 5.92 5.95 5.87 10 49,700 -0.4
06/03/2023
5.92
 70,800 5.87 6.03 5.87 0 2,600 -0.0
03/03/2023
5.87
 169,800 5.99 5.99 5.85 500 2,500 -0.0
02/03/2023
5.99
 69,700 6.03 6.03 5.91 500 2,433 -0.0
01/03/2023
6.03
 87,100 5.96 6.03 5.84 0 2,900 -0.0
28/02/2023
5.96
 72,900 6.04 6.04 5.95 0 17,035 -0.1
27/02/2023
6.04
 95,500 6.03 6.04 5.92 0 3,400 -0.0
24/02/2023
6.03
 85,100 6.12 6.12 6.00 0 13,200 -0.1
23/02/2023
6.12
 168,700 6.12 6.19 5.96 0 3,800 -0.0
22/02/2023
6.12
 171,400 6.28 6.28 6.03 0 4,000 -0.0
21/02/2023
6.28
 237,300 6.36 6.43 6.17 0 36,465 -0.3
20/02/2023
6.36
 431,700 6.10 6.40 6.00 0 1,800 -0.0
17/02/2023
6.10
 107,900 6.17 6.24 6.03 400 5,000 -0.0
16/02/2023
6.17
 94,400 6.07 6.17 6.03 14,700 26,460 -0.1
15/02/2023
6.07
 153,700 6.03 6.11 5.87 3,100 1,600 0.0
14/02/2023
6.03
 98,300 5.99 6.06 5.83 0 81,590 -0.6
13/02/2023
5.99
 159,100 6.08 6.09 5.89 0 13,700 -0.1
10/02/2023
6.08
 182,400 6.27 6.34 6.08 0 5,900 -0.0
09/02/2023
6.27
 82,700 6.20 6.42 6.20 1,000 5,800 -0.0
08/02/2023
6.20
 138,900 6.23 6.38 6.20 4,300 4,200 0.0
07/02/2023
6.23
 188,200 6.36 6.51 6.20 6,900 2,200 0.0
06/02/2023
6.36
 121,900 6.29 6.36 6.20 0 4,200 -0.0
03/02/2023
6.29
 126,800 6.38 6.67 6.24 0 6,400 -0.0
02/02/2023
6.38
 203,300 6.40 6.60 6.36 0 4,900 -0.0
01/02/2023
6.40
 564,800 6.69 6.93 6.40 0 1,100 -0.0
31/01/2023
6.69
 373,700 6.64 6.69 6.48 0 10,400 -0.1
30/01/2023
6.64
 337,800 6.54 6.69 6.54 0 0 0.1
27/01/2023
6.54
 277,500 6.54 6.69 6.54 8,100 0 0.1
19/01/2023
6.54
 311,400 6.51 6.73 6.54 1,900 3,700 -0.0
18/01/2023
6.51
 445,500 6.11 6.52 6.16 10,300 9,000 0.0
17/01/2023
6.11
 263,200 5.95 6.19 5.89 13,900 9,200 0.0
16/01/2023
5.95
 207,100 6.00 6.08 5.87 1,200 4,800 -0.0
13/01/2023
6.00
 120,300 5.99 6.11 5.99 600 1,300 -0.0
12/01/2023
5.99
 71,600 6.07 6.08 5.98 2,400 5,300 -0.0
11/01/2023
6.07
 151,900 5.89 6.10 5.89 6,300 7,500 -0.0
10/01/2023
5.89
 205,200 5.94 5.95 5.87 0 18,900 -0.1
09/01/2023
5.94
 106,900 6.03 6.11 5.92 0 39,900 -0.3
06/01/2023
6.03
 227,100 6.20 6.26 6.02 2,700 47,100 -0.3
05/01/2023
6.20
 290,000 6.20 6.23 6.03 2,700 39,100 -0.3
04/01/2023
6.20
 144,200 6.34 6.52 6.11 13,800 27,300 -0.1
03/01/2023
6.34
 157,300 5.98 6.36 6.00 6,500 21,400 -0.1
30/12/2022
5.98
 139,500 6.01 6.11 5.89 500 900 -0.0
29/12/2022
6.01
 54,800 6.11 6.28 5.89 1,500 5,400 -0.0
28/12/2022
6.11
 53,100 6.11 6.35 5.89 400 8,200 -0.1
27/12/2022
6.11
 163,800 5.75 6.14 5.75 10,500 2,000 0.1
26/12/2022
5.75
 180,100 6.17 6.20 5.75 6,110 55,300 -0.3
23/12/2022
6.17
 103,800 6.25 6.48 6.11 900 16,400 -0.1
22/12/2022
6.25
 125,000 6.25 6.44 6.08 1,300 40,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |