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)
21/12/2022
6.25
 193,100 6.57 6.59 6.23 2,000 20,300 -0.1
20/12/2022
6.57
 280,100 6.85 6.85 6.38 3,800 19,100 -0.1
19/12/2022
6.85
 491,800 6.93 7.23 6.85 8,100 51,900 -0.4
16/12/2022
6.93
 413,500 6.60 6.99 6.52 61,400 30,000 0.3
15/12/2022
6.60
 152,700 6.64 6.77 6.52 9,200 30,000 -0.2
14/12/2022
6.64
 297,400 6.44 6.77 6.53 22,500 70,800 -0.4
13/12/2022
6.44
 200,300 6.21 6.44 6.20 18,000 10,700 0.1
12/12/2022
6.21
 468,100 6.63 6.99 6.20 11,300 71,100 -0.5
09/12/2022
6.63
 243,900 6.80 6.81 6.52 8,200 26,600 -0.1
08/12/2022
6.80
 450,200 6.58 7.04 6.60 1,400 51,800 -0.4
07/12/2022
6.58
 305,600 6.91 6.93 6.52 62,200 12,200 0.4
06/12/2022
6.91
 689,900 7.42 7.58 6.91 132,200 82,900 0.4
05/12/2022
7.42
 441,600 7.31 7.66 7.34 8,500 71,000 -0.6
02/12/2022
7.31
 671,900 6.84 7.31 6.52 21,300 42,900 -0.2
01/12/2022
6.84
 552,200 6.84 7.25 6.60 122,100 12,095 0.9
30/11/2022
6.84
 413,700 6.54 6.84 6.52 100,900 0 0.8
29/11/2022
6.54
 588,100 6.37 6.77 6.36 84,500 4,555 0.6
28/11/2022
6.37
 397,200 5.95 6.37 6.03 9,200 1,440 0.1
25/11/2022
5.95
 482,900 5.67 5.99 5.71 11,000 3,900 0.1
24/11/2022
5.67
 334,400 5.71 5.76 5.63 6,700 4,600 0.0
23/11/2022
5.71
 260,400 5.76 5.85 5.63 2,700 12,800 -0.1
22/11/2022
5.76
 485,900 5.85 6.11 5.71 11,500 9,600 0.0
21/11/2022
5.85
 375,900 5.95 5.97 5.71 4,630 13,900 -0.1
18/11/2022
5.95
 678,200 6.28 6.28 5.85 200 1,100 -0.0
17/11/2022
6.28
 65,400 6.06 6.48 6.03 6,500 1,800 0.0
16/11/2022
6.06
 229,600 5.79 6.19 5.39 9,300 1,300 0.1
15/11/2022
5.79
 792,500 5.87 5.87 5.71 2,100 7,300 -0.0
14/11/2022
5.87
 232,200 5.87 5.89 5.76 1,800 1,900 -0.0
11/11/2022
5.87
 153,400 5.79 5.95 5.79 700 2,200 -0.0
10/11/2022
5.79
 522,000 5.87 5.95 5.47 0 0 0.0
09/11/2022
5.87
 30,200 5.87 6.05 5.87 0 0 0.0
08/11/2022
5.87
 33,300 5.95 6.03 5.87 6,372 600 0.0
07/11/2022
5.95
 301,200 6.34 6.34 5.89 100 900 -0.0
04/11/2022
6.34
 258,900 6.56 6.56 6.11 0 19,600 -0.2
03/11/2022
6.56
 110,000 6.64 6.64 6.56 0 31,900 -0.3
02/11/2022
6.64
 30,400 6.77 6.84 6.62 800 2,500 -0.0
01/11/2022
6.77
 263,600 6.77 6.85 6.60 1,000 3,400 -0.0
31/10/2022
6.77
 100,000 6.99 6.99 6.51 500 10,600 -0.1
28/10/2022
6.99
 37,400 6.93 7.09 6.93 0 7,964 -0.1
27/10/2022
6.93
 141,500 6.59 6.93 6.59 3,500 0 0.0
26/10/2022
6.59
 44,800 6.60 6.77 6.28 3,500 0 0.0
25/10/2022
6.60
 116,400 6.60 6.77 6.28 13,200 100 0.1
24/10/2022
6.60
 574,400 6.81 6.89 6.52 8,300 0 0.1
21/10/2022
6.81
 369,400 7.30 7.30 6.79 3,100 1,200 0.0
20/10/2022
7.30
 60,200 7.42 7.42 7.17 0 3,300 -0.0
19/10/2022
7.42
 72,900 7.44 7.50 7.33 0 6,700 -0.1
18/10/2022
7.44
 86,800 7.42 7.66 7.43 2,200 4,400 -0.0
17/10/2022
7.42
 67,100 7.50 7.50 7.27 3,800 4,500 -0.0
14/10/2022
7.50
 111,900 7.34 7.70 7.34 5,400 0 0.0
13/10/2022
7.34
 251,500 7.34 7.42 7.17 0 8,000 -0.1
12/10/2022
7.34
 180,300 7.05 7.54 6.57 10,200 1,000 0.1
11/10/2022
7.05
 672,300 7.58 7.58 7.05 0 9,600 -0.1
10/10/2022
7.58
 213,600 7.58 7.66 7.17 8,000 900 0.1
07/10/2022
7.58
 678,300 8.15 8.15 7.58 171,300 3,300 1.6
06/10/2022
8.15
 494,600 8.40 8.40 8.07 3,600 0 0.0
05/10/2022
8.40
 282,700 8.19 8.56 8.19 900 0 0.0
04/10/2022
8.19
 144,400 8.56 8.72 8.19 9,400 0 0.1
03/10/2022
8.56
 181,100 9.17 9.21 8.56 100 0 0.0
30/09/2022
9.17
 291,100 8.97 9.17 8.48 0 0 0.1
29/09/2022
8.97
 212,300 9.05 9.62 8.97 0 0 0.1
28/09/2022
9.05
 158,400 9.17 9.54 8.97 0 0 0.1
27/09/2022
9.17
 141,600 9.13 9.29 9.05 0 0 0.1
26/09/2022
9.13
 387,000 9.78 9.99 9.13 10,000 0 0.1
23/09/2022
9.78
 269,800 9.99 10.11 9.74 0 7,600 -0.1
22/09/2022
9.99
 328,900 9.87 10.19 9.66 200 0 0.0
21/09/2022
9.87
 199,000 9.78 10.03 9.70 0 0 2.3
20/09/2022
9.78
 506,000 9.25 9.78 9.17 187,600 0 2.3
19/09/2022
9.25
 318,500 9.87 10.03 9.25 0 4,400 -0.0
16/09/2022
9.87
 271,300 10.07 10.19 9.87 100,000 0 1.2
15/09/2022
10.07
 183,100 9.87 10.27 9.95 0 0 0.1
14/09/2022
9.87
 759,300 10.03 10.27 9.70 4,400 0 0.0
13/09/2022
10.03
 278,500 10.23 10.40 9.95 55 0 0.0
12/09/2022
10.23
 281,200 10.44 10.68 10.23 0 75 -0.0
09/09/2022
10.44
 364,200 10.11 10.48 9.99 0 500 -0.0
08/09/2022
10.11
 435,300 10.19 10.52 10.03 0 0 -0.0
07/09/2022
10.19
 807,800 10.68 10.76 10.19 100 2,800 -0.0
06/09/2022
10.68
 380,700 10.60 11.01 10.60 500 0 0.0
05/09/2022
10.60
 770,400 11.09 11.09 10.60 0 6,900 -0.1
31/08/2022
11.09
 418,500 10.97 11.41 10.76 2,800 0 0.0
30/08/2022
10.97
 380,700 11.17 11.50 10.97 0 2,600 -0.0
29/08/2022
11.17
 1,495,500 11.74 11.74 10.93 8,600 0 0.1
26/08/2022
11.74
 908,900 12.15 12.23 11.58 200 6,800 -0.1
25/08/2022
12.15
 933,900 12.15 12.47 12.11 2,600 45,900 -0.6
24/08/2022
12.15
 624,800 12.23 12.43 12.03 0 54,100 -0.8
23/08/2022
12.23
 1,210,000 11.58 12.23 11.37 0 3,300 -0.0
22/08/2022
11.58
 1,129,700 11.58 11.82 11.50 0 42,900 -0.6
19/08/2022
11.58
 1,418,300 11.70 11.82 11.41 174,100 33,500 2.0
18/08/2022
11.70
 1,088,600 11.46 11.82 11.21 150,400 15,500 1.9
17/08/2022
11.46
 683,300 11.46 11.78 11.37 0 25,500 -0.4
16/08/2022
11.46
 2,354,500 10.72 11.46 10.72 19,400 1,000 0.3
15/08/2022
10.72
 591,700 10.76 10.88 10.60 0 500 -0.0
12/08/2022
10.76
 317,600 10.48 10.76 10.44 16,000 0 0.2
11/08/2022
10.48
 703,100 10.72 11.09 10.40 1,000 42,900 -0.5
10/08/2022
10.72
 384,700 10.93 10.93 10.68 0 23,400 -0.3
09/08/2022
10.93
 442,400 10.84 11.01 10.76 900 43,800 -0.6
08/08/2022
10.84
 387,500 11.01 11.17 10.80 0 60,900 -0.8
05/08/2022
11.01
 441,500 10.68 11.09 10.60 1,100 0 0.0
04/08/2022
10.68
 641,500 10.80 11.09 10.52 14,300 263,500 -3.3
03/08/2022
10.80
 575,600 10.60 10.84 10.35 11,300 100 0.1
02/08/2022
10.60
 627,800 10.72 10.72 10.48 5,500 37,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |