CTCP Chứng khoán Rồng Việt (vds)

9.12
0.04
(0.44%)
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
(2026-09-04) 		-2.07 -17.47% 11,308,900 -128,500 0
9.12
11.85
9.12
2 tháng
(2026-08-05) 		-2.22 -18.50% 25,661,900 -128,500 0
9.12
12.40
9.12
3 tháng
(2026-07-06) 		-6.02 -38.10% 63,774,900 -128,500 0
9.12
16.25
9.12
6 tháng
(2026-04-07) 		-4.57 -31.85% 114,230,300 -128,500 0
9.12
16.25
9.12
12 tháng
(2025-10-09) 		-12.52 -56.14% 274,843,900 -128,500 0
9.12
22.30
9.12
24 tháng
(2024-10-14) 		-9.81 -50.08% 878,016,500 -128,500 0
9.12
25.25
9.12
36 tháng
(2023-10-20) 		-2.37 -19.50% 1,221,009,300 -128,500 0
9.12
25.25
9.12
60 tháng
(2021-11-01) 		-8.33 -46% 1,536,674,400 -128,500 0
5.67
25.25
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.05
 85,600 5.99 6.11 5.99 0 0 0
21/03/2023
6.03
 37,300 6.03 6.03 5.96 0 0 0
20/03/2023
6.03
 114,400 6.11 6.11 5.95 0 0 0
17/03/2023
6.08
 103,900 6.20 6.20 5.97 0 0 0
16/03/2023
6.05
 67,200 6.23 6.23 5.97 0 0 0
15/03/2023
6.27
 471,100 6.11 6.32 5.97 0 0 0
14/03/2023
6.01
 270,900 5.96 6.03 5.91 0 0 0
13/03/2023
6.03
 295,000 6.03 6.07 5.96 0 0 0
10/03/2023
6.11
 138,200 6.11 6.15 5.98 0 0 0
09/03/2023
6.16
 253,400 6.03 6.16 5.96 0 0 0
08/03/2023
6.03
 127,700 5.95 6.03 5.88 0 0 0
07/03/2023
5.95
 159,800 5.93 5.95 5.87 0 0 0
06/03/2023
5.92
 70,800 5.87 6.03 5.87 0 0 0
03/03/2023
5.87
 169,800 5.98 5.99 5.85 0 0 0
02/03/2023
5.99
 69,700 6.02 6.03 5.91 0 0 0
01/03/2023
6.03
 87,100 6.03 6.03 5.84 0 0 0
28/02/2023
5.96
 72,900 6.04 6.04 5.95 0 0 0
27/02/2023
6.04
 95,500 5.96 6.04 5.92 0 0 0
24/02/2023
6.03
 85,100 6.12 6.12 6.00 0 0 0
23/02/2023
6.12
 168,700 6.19 6.19 5.96 0 0 0
22/02/2023
6.12
 171,400 6.12 6.20 6.03 0 0 0
21/02/2023
6.28
 237,300 6.43 6.43 6.17 0 0 0
20/02/2023
6.36
 431,700 6.00 6.40 6.00 0 0 0
17/02/2023
6.10
 107,900 6.24 6.24 6.03 0 0 0
16/02/2023
6.17
 94,400 6.07 6.17 6.03 0 0 0
15/02/2023
6.07
 153,700 5.87 6.11 5.87 0 0 0
14/02/2023
6.03
 98,300 5.95 6.06 5.83 0 0 0
13/02/2023
5.99
 159,100 6.09 6.09 5.89 0 0 0
10/02/2023
6.08
 182,400 6.20 6.34 6.08 0 0 0
09/02/2023
6.27
 82,700 6.20 6.42 6.20 0 0 0
08/02/2023
6.20
 138,900 6.30 6.38 6.20 0 0 0
07/02/2023
6.23
 188,200 6.44 6.51 6.20 0 0 0
06/02/2023
6.36
 121,900 6.32 6.36 6.20 0 0 0
03/02/2023
6.29
 126,800 6.24 6.67 6.24 0 0 0
02/02/2023
6.38
 203,300 6.48 6.60 6.36 0 0 0
01/02/2023
6.40
 564,800 6.77 6.93 6.40 0 0 0
31/01/2023
6.69
 373,700 6.64 6.69 6.48 0 0 0
30/01/2023
6.64
 337,800 6.60 6.69 6.54 0 0 0
27/01/2023
6.54
 277,500 6.54 6.69 6.54 0 0 0
19/01/2023
6.54
 311,400 6.55 6.73 6.54 0 0 0
18/01/2023
6.51
 445,500 6.16 6.52 6.16 0 0 0
17/01/2023
6.11
 263,200 6.10 6.19 5.89 0 0 0
16/01/2023
5.95
 207,100 5.99 6.08 5.87 0 0 0
13/01/2023
6.00
 120,300 5.99 6.11 5.99 0 0 0
12/01/2023
5.99
 71,600 6.06 6.08 5.98 0 0 0
11/01/2023
6.07
 151,900 5.89 6.10 5.89 0 0 0
10/01/2023
5.89
 205,200 5.94 5.95 5.87 0 0 0
09/01/2023
5.94
 106,900 6.03 6.11 5.92 0 0 0
06/01/2023
6.03
 227,100 6.13 6.26 6.02 0 0 0
05/01/2023
6.20
 290,000 6.15 6.23 6.03 0 0 0
04/01/2023
6.20
 144,200 6.44 6.52 6.11 0 0 0
03/01/2023
6.34
 157,300 6.11 6.36 6.00 0 0 0
30/12/2022
5.98
 139,500 6.07 6.11 5.89 0 0 0
29/12/2022
6.01
 54,800 6.28 6.28 5.89 0 0 0
28/12/2022
6.11
 53,100 6.35 6.35 5.89 0 0 0
27/12/2022
6.11
 163,800 5.86 6.14 5.75 0 0 0
26/12/2022
5.75
 180,100 6.11 6.20 5.75 0 0 0
23/12/2022
6.17
 103,800 6.48 6.48 6.11 0 0 0
22/12/2022
6.25
 125,000 6.41 6.44 6.08 0 0 0
21/12/2022
6.25
 193,100 6.57 6.59 6.23 0 0 0
20/12/2022
6.57
 280,100 6.85 6.85 6.38 0 0 0
19/12/2022
6.85
 491,800 7.01 7.23 6.85 0 0 0
16/12/2022
6.93
 413,500 6.60 6.99 6.52 0 0 0
15/12/2022
6.60
 152,700 6.52 6.77 6.52 0 0 0
14/12/2022
6.64
 297,400 6.69 6.77 6.53 0 0 0
13/12/2022
6.44
 200,300 6.24 6.44 6.20 0 0 0
12/12/2022
6.21
 468,100 6.99 6.99 6.20 0 0 0
09/12/2022
6.63
 243,900 6.80 6.81 6.52 0 0 0
08/12/2022
6.80
 450,200 6.77 7.04 6.60 0 0 0
07/12/2022
6.58
 305,600 6.54 6.93 6.52 0 0 0
06/12/2022
6.91
 689,900 7.02 7.58 6.91 0 0 0
05/12/2022
7.42
 441,600 7.66 7.66 7.34 0 0 0
02/12/2022
7.31
 671,900 6.84 7.31 6.52 0 0 0
01/12/2022
6.84
 552,200 7.25 7.25 6.60 0 0 0
30/11/2022
6.84
 413,700 6.60 6.84 6.52 0 0 0
29/11/2022
6.54
 588,100 6.40 6.77 6.36 0 0 0
28/11/2022
6.37
 397,200 6.03 6.37 6.03 0 0 0
25/11/2022
5.95
 482,900 5.71 5.99 5.71 0 0 0
24/11/2022
5.67
 334,400 5.67 5.76 5.63 0 0 0
23/11/2022
5.71
 260,400 5.63 5.85 5.63 0 0 0
22/11/2022
5.76
 485,900 5.74 6.11 5.71 0 0 0
21/11/2022
5.85
 375,900 5.97 5.97 5.71 0 0 0
18/11/2022
5.95
 678,200 5.91 6.11 5.85 0 0 0
17/11/2022
6.28
 65,400 6.48 6.48 6.03 0 0 0
16/11/2022
6.06
 229,600 5.71 6.19 5.39 0 0 0
15/11/2022
5.79
 792,500 5.83 5.87 5.71 0 0 0
14/11/2022
5.87
 232,200 5.87 5.89 5.76 0 0 0
11/11/2022
5.87
 153,400 5.80 5.95 5.79 0 0 0
10/11/2022
5.79
 522,000 5.93 5.95 5.47 0 0 0
09/11/2022
5.87
 30,200 5.91 6.05 5.87 0 0 0
08/11/2022
5.87
 33,300 5.90 6.03 5.87 0 0 0
07/11/2022
5.95
 301,200 5.89 6.34 5.89 0 0 0
04/11/2022
6.34
 258,900 6.56 6.56 6.11 0 0 0
03/11/2022
6.56
 110,000 6.60 6.64 6.56 0 0 0
02/11/2022
6.64
 30,400 6.81 6.84 6.62 0 0 0
01/11/2022
6.77
 263,600 6.84 6.85 6.60 0 0 0
31/10/2022
6.77
 100,000 6.99 6.99 6.51 0 0 0
28/10/2022
6.99
 37,400 6.93 7.09 6.93 0 0 0
27/10/2022
6.93
 141,500 6.59 6.93 6.59 0 0 0
26/10/2022
6.59
 44,800 6.44 6.77 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc