CTCP Chứng khoán Rồng Việt (vds)

10.90
0
(0%)
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
(2026-08-19) 		-0.70 -6.03% 15,412,800 64,900 0
10.40
17.65
10.90
2 tháng
(2026-07-20) 		-1.40 -11.38% 36,801,300 64,900 0
10.40
17.65
10.90
3 tháng
(2026-06-22) 		-3.65 -25.09% 76,243,900 64,900 0
10.40
17.65
10.90
6 tháng
(2026-03-23) 		-2.70 -19.85% 123,353,800 64,900 0
10.40
17.65
10.90
12 tháng
(2025-09-23) 		-10.50 -49.07% 306,476,300 64,900 0
10.40
22.35
10.90
24 tháng
(2024-09-30) 		-9.46 -46.47% 923,673,000 64,900 0
9.45
25.25
10.90
36 tháng
(2023-10-04) 		-1.13 -9.36% 1,263,432,700 64,900 0
8.48
25.25
10.90
60 tháng
(2021-10-14) 		-6.73 -38.18% 1,594,484,900 880,438 32.4
5.67
25.25
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
10.90
 459,400 11 11.10 10.90 0 6,500 0
17/09/2026
10.90
 638,300 10.55 11.15 10.55 57,500 400 0
16/09/2026
10.65
 301,300 10.65 10.80 10.55 10,500 2,700 0
15/09/2026
10.70
 888,300 10.65 10.85 10.60 0 0 0
14/09/2026
10.40
 864,200 11 11.15 10.40 0 0 0
11/09/2026
11
 1,028,200 11.50 11.60 11 0 0 0
10/09/2026
11.60
 377,200 11.60 11.70 11.50 0 0 0
09/09/2026
11.60
 591,300 11.80 11.80 11.60 0 0 0
08/09/2026
11.80
 384,100 11.65 11.85 11.65 0 0 0
07/09/2026
11.70
 605,100 12 12.05 11.70 0 0 0
04/09/2026
11.85
 609,300 11.90 12.05 11.80 0 0 0
03/09/2026
11.90
 494,200 12.10 12.10 11.85 0 0 0
02/09/2026
17.65
 474,100 17.60 17.65 17.30 0 0 0
01/09/2026
16.25
 936,900 16.85 16.85 16.25 0 0 0
31/08/2026
10.40
 864,200 11 11.15 10.40 0 0 0
28/08/2026
12.10
 1,143,900 12.20 12.40 12 0 0 0
27/08/2026
12.15
 398,500 12.35 12.35 12.10 0 0 0
26/08/2026
12.25
 596,000 12.20 12.30 12 0 0 0
25/08/2026
12.20
 820,200 12.30 12.40 12.15 0 0 0
24/08/2026
12.40
 786,500 12.40 12.80 12.35 0 0 0
21/08/2026
12.40
 2,006,100 11.65 12.40 11.60 0 0 0
20/08/2026
11.60
 304,300 11.60 11.75 11.60 0 0 0
19/08/2026
11.60
 300,600 11.75 11.75 11.45 0 0 0
18/08/2026
11.75
 471,700 11.70 11.85 11.65 0 0 0
17/08/2026
11.75
 401,400 11.75 11.85 11.60 0 0 0
14/08/2026
11.70
 829,600 11.80 11.95 11.50 0 0 0
13/08/2026
11.85
 984,400 12.25 12.25 11.85 0 0 0
12/08/2026
12.15
 350,200 12.30 12.30 12.10 0 0 0
11/08/2026
12.20
 1,269,200 12.15 12.50 12.15 0 0 0
10/08/2026
12.15
 978,200 11.95 12.20 11.80 0 0 0
07/08/2026
11.80
 608,900 11.80 12 11.80 0 0 0
06/08/2026
11.85
 580,700 12 12.15 11.80 0 0 0
05/08/2026
12
 1,028,400 12.35 12.35 12 0 0 0
04/08/2026
12.10
 1,207,200 12.40 12.40 11.95 0 0 0
03/08/2026
12.15
 771,100 11.85 12.25 11.85 0 0 0
31/07/2026
11.80
 772,300 12.25 12.25 11.80 0 0 0
30/07/2026
12.20
 1,260,000 11.45 12.20 11.45 0 0 0
29/07/2026
11.55
 423,100 11.50 11.65 11.30 0 0 0
28/07/2026
11.45
 1,078,300 10.70 11.90 10.70 0 0 0
27/07/2026
11.20
 1,842,400 12.10 12.25 11.20 0 0 0
24/07/2026
12
 693,400 12.40 12.65 12 0 0 0
23/07/2026
12.65
 1,255,600 12.40 13 11.80 0 0 0
22/07/2026
12.30
 1,229,900 12.40 12.65 12.10 0 0 0
21/07/2026
12.25
 1,239,700 12.15 12.60 12.15 0 0 0
20/07/2026
12.30
 2,112,800 13.30 13.30 12.30 0 0 0
17/07/2026
13.20
 1,522,000 13.70 13.95 13.20 0 0 0
16/07/2026
13.80
 2,873,800 14 14.10 13.20 0 0 0
15/07/2026
14.15
 1,509,100 14.60 14.75 14.10 0 0 0
14/07/2026
14.50
 1,149,400 14.30 14.70 14.10 0 0 0
13/07/2026
14.55
 3,078,300 15.20 15.40 14.25 0 0 0
10/07/2026
15.30
 2,010,300 16.10 16.10 15.30 0 0 0
09/07/2026
16
 2,563,600 15.80 16.25 15.60 0 0 0
08/07/2026
15.95
 2,646,300 16.25 16.30 15.80 0 0 0
07/07/2026
16.25
 3,577,400 15.80 16.60 15.55 0 0 0
06/07/2026
15.80
 3,297,000 16.10 16.30 15.05 0 0 0
03/07/2026
15.90
 7,762,500 15.30 15.90 15.20 0 0 0
02/07/2026
14.90
 1,824,800 14.35 15 14.25 0 0 0
01/07/2026
14.30
 825,900 14 14.30 13.85 0 0 0
30/06/2026
13.80
 875,700 13.80 14.30 13.80 0 0 0
29/06/2026
13.80
 459,800 13.75 13.95 13.70 0 0 0
26/06/2026
13.85
 640,000 14.10 14.25 13.85 0 0 0
25/06/2026
14.10
 596,000 14.40 14.50 14.10 0 0 0
24/06/2026
14.40
 778,700 14.30 14.45 14 0 0 0
23/06/2026
14.20
 931,600 14.70 14.75 14.20 0 0 0
22/06/2026
14.55
 520,400 14.75 14.75 14.35 0 0 0
19/06/2026
14.60
 804,100 14.50 14.80 14.35 0 0 0
18/06/2026
14.50
 982,700 15.05 15.05 14.45 0 0 0
17/06/2026
14.80
 2,206,300 14.70 15 14.50 0 0 0
16/06/2026
14.55
 1,671,900 14.30 14.80 14 0 0 0
15/06/2026
14.20
 1,166,700 14 14.30 13.90 0 0 0
12/06/2026
13.80
 452,400 14 14.10 13.75 0 0 0
11/06/2026
13.85
 416,200 13.55 13.90 13.35 0 0 0
10/06/2026
13.55
 168,600 13.45 13.65 13.35 0 0 0
09/06/2026
13.40
 183,300 13.30 13.50 13.20 0 0 0
08/06/2026
13.30
 452,100 13.50 13.60 13.20 0 0 0
05/06/2026
13.65
 911,100 13.75 13.75 13.55 0 0 0
04/06/2026
13.75
 160,100 13.85 13.85 13.65 0 0 0
03/06/2026
13.75
 392,200 13.40 13.80 13.40 0 0 0
02/06/2026
13.45
 324,000 13.75 13.80 13.35 0 0 0
01/06/2026
13.75
 285,300 13.65 14 13.65 0 0 0
29/05/2026
13.65
 427,000 13.90 14 13.65 0 0 0
28/05/2026
14
 1,372,300 13.65 14.15 13.60 0 0 0
27/05/2026
13.55
 339,500 13.70 13.80 13.55 0 0 0
26/05/2026
13.55
 504,700 13.50 13.65 13.45 0 0 0
25/05/2026
13.45
 223,500 13.60 13.60 13.35 0 0 0
22/05/2026
13.55
 925,800 13.10 13.70 12.95 0 0 0
21/05/2026
13.20
 283,100 13.30 13.35 13 0 0 0
20/05/2026
13.20
 848,100 13.60 13.60 12.85 0 0 0
19/05/2026
13.60
 765,600 13.70 13.90 13.60 0 0 0
18/05/2026
13.50
 661,300 13.35 13.60 13.30 0 0 0
15/05/2026
13.60
 277,800 13.70 13.80 13.60 0 0 0
14/05/2026
13.70
 312,200 13.65 13.80 13.65 0 0 0
13/05/2026
13.65
 474,000 13.70 13.75 13.55 0 0 0
12/05/2026
13.65
 578,600 13.75 13.85 13.45 0 0 0
11/05/2026
13.70
 1,301,800 14 14.05 13.70 0 0 0
08/05/2026
13.90
 1,023,600 14.30 14.30 13.85 0 0 0
07/05/2026
14.10
 615,600 14.70 14.70 14.10 0 0 0
06/05/2026
14.50
 2,250,600 14.25 14.60 13.90 0 0 0
05/05/2026
14.35
 1,201,100 14.15 14.35 13.85 0 0 0
04/05/2026
14.40
 419,500 14.45 14.60 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |