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)
26/06/2023
11.01
 972,600 11.21 11.25 10.60 2,600 0 0.0
23/06/2023
11.21
 892,100 11.33 11.33 11.09 6,300 0 0.1
22/06/2023
11.33
 890,400 11.41 11.58 11.25 3,900 0 0.1
21/06/2023
11.41
 877,300 11.29 11.74 11.33 4,000 0 0.1
20/06/2023
11.29
 600,900 11.01 11.29 10.88 9,400 4,500 0.1
19/06/2023
11.01
 1,171,500 10.76 11.01 10.44 138,200 11,900 1.6
16/06/2023
10.76
 1,657,200 10.52 10.97 10.52 0 24,900 -0.3
15/06/2023
10.52
 1,405,500 9.87 10.52 9.87 233,000 2,900 2.9
14/06/2023
9.87
 381,400 9.99 10.11 9.87 4,900 0 0.1
13/06/2023
9.99
 687,900 9.82 10.11 9.87 24,500 70,100 -0.6
12/06/2023
9.82
 460,100 10.03 10.15 9.78 1,600 10,100 -0.1
09/06/2023
10.03
 471,300 9.95 10.07 9.74 300 7,100 -0.1
08/06/2023
9.95
 813,600 10.19 10.27 9.95 0 1,300 -0.0
07/06/2023
10.19
 773,600 10.19 10.31 10.11 300 600 -0.0
06/06/2023
10.19
 840,800 9.87 10.19 9.78 0 0 0
05/06/2023
9.87
 1,215,400 9.95 10.27 9.87 1,000 4,300 -0.0
02/06/2023
9.95
 933,000 10.03 10.19 9.91 40,500 6,400 0.4
01/06/2023
10.03
 773,600 9.82 10.11 9.78 0 1,300 -0.0
31/05/2023
9.82
 1,021,800 9.62 9.91 9.54 0 800 -0.0
30/05/2023
9.62
 768,100 9.62 9.87 9.50 9,300 1,400 0.1
29/05/2023
9.62
 596,600 9.46 9.78 9.42 31,700 200 0.4
26/05/2023
9.46
 576,100 9.42 9.54 9.29 0 19,500 -0.2
25/05/2023
9.42
 721,100 9.54 9.58 9.29 0 0 0
24/05/2023
9.54
 1,183,600 9.54 9.70 9.38 20,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |