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)
25/10/2022
6.60
 116,400 6.29 6.77 6.28 0 0 0
24/10/2022
6.60
 574,400 6.89 6.89 6.52 0 0 0
21/10/2022
6.81
 369,400 7.30 7.30 6.79 0 0 0
20/10/2022
7.30
 60,200 7.42 7.42 7.17 0 0 0
19/10/2022
7.42
 72,900 7.47 7.50 7.33 0 0 0
18/10/2022
7.44
 86,800 7.66 7.66 7.43 0 0 0
17/10/2022
7.42
 67,100 7.42 7.42 7.27 0 0 0
14/10/2022
7.50
 111,900 7.50 7.70 7.34 0 0 0
13/10/2022
7.34
 251,500 7.42 7.42 7.17 0 0 0
12/10/2022
7.34
 180,300 7.06 7.54 6.57 0 0 0
11/10/2022
7.05
 672,300 7.57 7.58 7.05 0 0 0
10/10/2022
7.58
 213,600 7.58 7.66 7.17 0 0 0
07/10/2022
7.58
 678,300 7.91 8.15 7.58 0 0 0
06/10/2022
8.15
 494,600 8.40 8.40 8.07 0 0 0
05/10/2022
8.40
 282,700 8.56 8.56 8.19 0 0 0
04/10/2022
8.19
 144,400 8.64 8.72 8.19 0 0 0
03/10/2022
8.56
 181,100 9.17 9.21 8.56 0 0 0
30/09/2022
9.17
 291,100 8.97 9.17 8.48 0 0 0
29/09/2022
8.97
 212,300 9.13 9.62 8.97 0 0 0
28/09/2022
9.05
 158,400 9.09 9.54 8.97 0 0 0
27/09/2022
9.17
 141,600 9.05 9.29 9.05 0 0 0
26/09/2022
9.13
 387,000 9.46 9.99 9.13 0 0 0
23/09/2022
9.78
 269,800 10.03 10.11 9.74 0 0 0
22/09/2022
9.99
 328,900 9.66 10.19 9.66 0 0 0
21/09/2022
9.87
 199,000 9.91 10.03 9.70 0 0 0
20/09/2022
9.78
 506,000 9.29 9.78 9.17 0 0 0
19/09/2022
9.25
 318,500 10.03 10.03 9.25 0 0 0
16/09/2022
9.87
 271,300 10.19 10.19 9.87 0 0 0
15/09/2022
10.07
 183,100 10.27 10.27 9.95 0 0 0
14/09/2022
9.87
 759,300 9.70 10.27 9.70 0 0 0
13/09/2022
10.03
 278,500 10.07 10.40 9.95 0 0 0
12/09/2022
10.23
 281,200 10.44 10.68 10.23 0 0 0
09/09/2022
10.44
 364,200 10.11 10.48 9.99 0 0 0
08/09/2022
10.11
 435,300 10.27 10.52 10.03 0 0 0
07/09/2022
10.19
 807,800 10.52 10.76 10.19 0 0 0
06/09/2022
10.68
 380,700 10.64 11.01 10.60 0 0 0
05/09/2022
10.60
 770,400 11.01 11.09 10.60 0 0 0
31/08/2022
11.09
 418,500 10.80 11.41 10.76 0 0 0
30/08/2022
10.97
 380,700 11.41 11.50 10.97 0 0 0
29/08/2022
11.17
 1,495,500 11.17 11.41 10.93 0 0 0
26/08/2022
11.74
 908,900 12.23 12.23 11.58 0 0 0
25/08/2022
12.15
 933,900 12.15 12.47 12.11 0 0 0
24/08/2022
12.15
 624,800 12.31 12.43 12.03 0 0 0
23/08/2022
12.23
 1,210,000 11.58 12.23 11.37 0 0 0
22/08/2022
11.58
 1,129,700 11.54 11.82 11.50 0 0 0
19/08/2022
11.58
 1,418,300 11.62 11.82 11.41 0 0 0
18/08/2022
11.70
 1,088,600 11.21 11.82 11.21 0 0 0
17/08/2022
11.46
 683,300 11.66 11.78 11.37 0 0 0
16/08/2022
11.46
 2,354,500 10.72 11.46 10.72 0 0 0
15/08/2022
10.72
 591,700 10.76 10.88 10.60 0 0 0
12/08/2022
10.76
 317,600 10.48 10.76 10.44 0 0 0
11/08/2022
10.48
 703,100 10.88 11.09 10.40 0 0 0
10/08/2022
10.72
 384,700 10.93 10.93 10.68 0 0 0
09/08/2022
10.93
 442,400 10.88 11.01 10.76 0 0 0
08/08/2022
10.84
 387,500 11.05 11.17 10.80 0 0 0
05/08/2022
11.01
 441,500 10.76 11.09 10.60 0 0 0
04/08/2022
10.68
 641,500 11.09 11.09 10.52 0 0 0
03/08/2022
10.80
 575,600 10.52 10.84 10.35 0 0 0
02/08/2022
10.60
 627,800 10.60 10.72 10.48 0 0 0
01/08/2022
10.72
 730,300 10.80 10.84 10.44 0 0 0
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/07/2022
10.35
 663,400 10.35 10.35 10.27 0 0 0
28/07/2022
9.72
 1,177,600 9.75 9.85 9.56 0 0 0
27/07/2022
9.56
 613,300 9.24 9.64 9.24 0 0 0
26/07/2022
9.24
 563,800 9.45 9.56 9.24 0 0 0
25/07/2022
9.45
 677,000 9.56 9.64 9.27 0 0 0
22/07/2022
9.45
 364,200 9.22 9.53 9.14 0 0 0
21/07/2022
9.32
 473,200 9.32 9.53 9.19 0 0 0
20/07/2022
9.61
 514,500 9.45 9.85 9.37 0 0 0
19/07/2022
9.37
 576,000 9.67 9.69 9.22 0 0 0
18/07/2022
9.67
 637,800 10.23 10.23 9.64 0 0 0
15/07/2022
10.07
 374,200 9.96 10.15 9.93 0 0 0
14/07/2022
9.72
 792,800 9.56 9.72 9.32 0 0 0
13/07/2022
9.11
 455,400 8.79 9.11 8.68 0 0 0
12/07/2022
8.52
 218,000 8.52 8.63 8.18 0 0 0
11/07/2022
8.42
 264,100 8.52 8.74 8.34 0 0 0
08/07/2022
8.68
 134,700 8.58 8.76 8.50 0 0 0
07/07/2022
8.36
 106,100 8.10 8.66 8.10 0 0 0
06/07/2022
8.47
 122,400 8.55 8.76 8.47 0 0 0
05/07/2022
8.79
 141,100 9.06 9.06 8.68 0 0 0
04/07/2022
8.92
 196,700 9.27 9.59 8.90 0 0 0
01/07/2022
9.06
 112,300 8.79 9.16 8.52 0 0 0
30/06/2022
8.79
 129,000 9.24 9.24 8.79 0 0 0
29/06/2022
9.30
 152,900 9.06 9.51 9.00 0 0 0
28/06/2022
9.16
 135,500 8.92 9.27 8.52 0 0 0
27/06/2022
8.98
 132,300 8.74 9.03 8.52 0 0 0
24/06/2022
8.52
 136,000 8.36 8.68 8.36 0 0 0
23/06/2022
8.47
 199,200 8.28 8.52 8.28 0 0 0
22/06/2022
8.52
 160,800 8.26 8.52 8.12 0 0 0
21/06/2022
7.99
 164,500 7.91 8.74 7.88 0 0 0
20/06/2022
8.44
 222,300 8.82 9.32 8.44 0 0 0
17/06/2022
9.06
 231,500 9.06 9.22 8.95 0 0 0
16/06/2022
9.59
 95,000 9.64 9.80 9.45 0 0 0
15/06/2022
9.48
 310,300 9.67 10.20 9.22 0 0 0
14/06/2022
9.85
 156,200 9.64 10.44 9.64 0 0 0
13/06/2022
10.20
 364,800 10.31 10.65 10.20 0 0 0
10/06/2022
10.95
 158,600 11.29 11.53 10.95 0 0 0
09/06/2022
11.53
 93,400 11.61 11.93 11.40 0 0 0
08/06/2022
11.56
 259,400 11.16 11.56 10.97 0 0 0
07/06/2022
10.81
 202,800 11.35 11.45 10.65 0 0 0
06/06/2022
11.45
 186,900 11.51 11.88 11.40 0 0 0

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