CTCP Chứng khoán Rồng Việt (vds)

9.15
0.03
(0.33%)
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)
03/06/2022
11.59
 118,500 11.61 11.72 11.32 0 0 0
02/06/2022
11.67
 156,700 11.83 12.20 11.56 0 0 0
01/06/2022
11.83
 219,500 12.04 12.12 11.56 0 0 0
31/05/2022
12.04
 241,100 12.12 12.25 11.88 0 0 0
30/05/2022
12.12
 140,600 12.20 12.41 11.85 0 0 0
27/05/2022
12.12
 242,900 11.99 12.46 11.91 0 0 0
26/05/2022
11.88
 480,300 11.29 11.88 11.19 0 0 0
25/05/2022
11.11
 187,500 11.11 11.19 10.71 0 0 0
24/05/2022
10.71
 147,900 10.65 10.71 10.01 0 0 0
23/05/2022
10.65
 176,000 11.56 11.56 10.55 0 0 0
20/05/2022
11.32
 239,400 11.19 11.72 10.97 0 0 0
19/05/2022
11.13
 187,900 10.76 11.19 10.76 0 0 0
18/05/2022
11.19
 202,000 11.56 11.61 11.19 0 0 0
17/05/2022
11.16
 272,300 10.44 11.16 9.96 0 0 0
16/05/2022
10.44
 299,700 10.52 10.92 10.12 0 0 0
13/05/2022
10.23
 282,100 10.60 10.68 10.23 0 0 0
12/05/2022
10.97
 325,500 11.59 11.77 10.97 0 0 0
11/05/2022
11.80
 181,700 12.17 12.17 11.75 0 0 0
10/05/2022
12.14
 428,000 11.21 12.14 10.95 0 0 0
09/05/2022
11.72
 602,500 11.83 12.28 11.72 0 0 0
06/05/2022
12.60
 341,900 12.94 13.29 12.60 0 0 0
05/05/2022
13.53
 188,800 13.69 13.74 13.08 0 0 0
04/05/2022
13.58
 293,900 14.04 14.06 13.58 0 0 0
29/04/2022
14.04
 157,800 13.69 14.17 13.69 0 0 0
28/04/2022
13.96
 163,400 13.64 14.06 13.64 0 0 0
27/04/2022
13.64
 308,600 13.37 13.64 13.26 0 0 0
26/04/2022
13.61
 597,700 13.37 14.12 13.18 0 0 0
25/04/2022
14.17
 549,900 15.02 15.18 14.17 0 0 0
22/04/2022
15.21
 118,700 15.87 16.22 15.18 0 0 0
21/04/2022
15.87
 697,700 14.91 15.98 14.38 0 0 0
20/04/2022
15.42
 351,200 15.98 16.03 15.23 0 0 0
19/04/2022
15.98
 481,500 16.73 17.07 15.87 0 0 0
18/04/2022
17.05
 712,200 17.68 17.84 16.78 0 0 0
15/04/2022
17.84
 275,900 17.90 18.11 17.79 0 0 0
14/04/2022
18.06
 198,500 18.43 18.59 18.03 0 0 0
13/04/2022
18.43
 216,700 18.59 18.59 17.84 0 0 0
12/04/2022
18.11
 473,800 18.62 19.39 18.11 0 0 0
08/04/2022
18.83
 790,700 19.50 19.52 18.54 0 0 0
07/04/2022
19.50
 559,300 20.51 20.51 19.50 0 0 0
06/04/2022
20.29
 332,800 19.98 20.45 19.98 0 0 0
05/04/2022
20.19
 239,600 20.67 20.72 20.19 0 0 0
04/04/2022
20.51
 1,048,000 19.71 20.77 19.66 0 0 0
01/04/2022
19.44
 409,300 19.02 19.44 18.86 0 0 0
31/03/2022
18.91
 332,500 19.18 19.39 18.70 0 0 0
30/03/2022
19.18
 456,800 19.02 19.66 18.86 0 0 0
29/03/2022
19.28
 339,000 19.20 19.55 19.20 0 0 0
28/03/2022
19.18
 784,900 20.03 20.03 19.18 0 0 0
25/03/2022
20.05
 352,200 20.21 20.48 20.03 0 0 0
24/03/2022
20.21
 339,100 20.21 20.48 20.08 0 0 0
23/03/2022
20.19
 541,000 20.77 20.77 20.08 0 0 0
22/03/2022
20.48
 446,800 20.40 20.75 20.40 0 0 0
21/03/2022
20.24
 399,500 20.24 20.40 19.66 0 0 0
18/03/2022
20.13
 323,200 20.13 20.24 19.87 0 0 0
17/03/2022
20.08
 207,400 20.24 20.51 20.03 0 0 0
16/03/2022
20.16
 217,100 20.45 20.51 20.13 0 0 0
15/03/2022
20.05
 355,400 19.60 20.19 19.60 0 0 0
14/03/2022
19.60
 564,500 19.87 20.21 19.44 0 0 0
11/03/2022
19.98
 887,100 20.77 20.77 19.98 0 0 0
10/03/2022
20.88
 396,800 21.73 21.73 19.76 0 0 0
09/03/2022
20.99
 1,390,900 20.67 20.99 19.71 0 0 0
08/03/2022
20.61
 1,283,900 20.77 21.81 20.24 0 0 0
07/03/2022
21.25
 1,287,300 21.87 22.00 21.25 0 0 0
04/03/2022
22.11
 836,700 22.96 23.28 21.79 0 0 0
03/03/2022
22.74
 803,300 22.32 22.74 21.84 0 0 0
02/03/2022
22.11
 960,800 21.84 22.45 21.84 0 0 0
01/03/2022
22.16
 1,152,300 21.84 22.61 21.39 0 0 0
28/02/2022
21.89
 598,600 22.37 22.37 21.89 0 0 0
25/02/2022
22.37
 1,095,500 22.48 22.90 22.32 0 0 0
24/02/2022
22.27
 2,571,000 21.20 22.43 19.82 0 0 0
23/02/2022
21.28
 790,000 21.57 21.63 21.07 0 0 0
22/02/2022
21.31
 1,053,600 20.77 21.41 20.35 0 0 0
21/02/2022
21.04
 1,139,700 21.31 21.65 20.99 0 0 0
18/02/2022
20.99
 2,059,400 19.71 20.99 19.50 0 0 0
17/02/2022
19.71
 626,600 19.39 19.82 19.12 0 0 0
16/02/2022
19.23
 256,200 19.44 19.58 19.18 0 0 0
15/02/2022
19.07
 354,000 18.94 19.07 18.67 0 0 0
14/02/2022
19.07
 379,000 19.55 19.71 19.07 0 0 0
11/02/2022
19.82
 472,300 19.82 20.11 19.71 0 0 0
10/02/2022
19.71
 1,092,300 19.15 19.98 18.67 0 0 0
09/02/2022
18.91
 359,900 18.64 18.91 18.64 0 0 0
08/02/2022
18.64
 205,300 19.07 19.07 18.64 0 0 0
07/02/2022
18.86
 171,800 18.64 19.12 18.64 0 0 0
28/01/2022
18.64
 80,400 18.75 18.86 18.38 0 0 0
27/01/2022
18.75
 251,600 18.24 18.80 18.11 0 0 0
26/01/2022
18.24
 246,600 18.40 18.40 18.00 0 0 0
25/01/2022
18.22
 95,700 17.63 18.38 17.63 0 0 0
24/01/2022
18.22
 1,168,700 18.11 18.70 17.36 0 0 0
21/01/2022
18.11
 200,800 18.43 18.43 18.00 0 0 0
20/01/2022
18.11
 117,700 18.03 18.22 17.76 0 0 0
19/01/2022
17.58
 146,900 17.36 17.79 17.36 0 0 0
18/01/2022
17.31
 470,300 17.36 17.47 16.94 0 0 0
17/01/2022
17.47
 1,090,700 18.54 18.56 17.47 0 0 0
14/01/2022
18.38
 289,600 18.54 18.62 18.38 0 0 0
13/01/2022
18.56
 383,800 18.70 18.78 18.48 0 0 0
12/01/2022
18.70
 605,800 18.11 18.78 18.06 0 0 0
11/01/2022
18.27
 432,800 18.38 18.86 18.27 0 0 0
10/01/2022
18.43
 937,500 19.71 19.71 18.43 0 0 0
07/01/2022
19.55
 622,800 19.68 19.98 19.34 0 0 0
06/01/2022
19.68
 660,700 19.79 19.92 19.66 0 0 0
05/01/2022
19.87
 1,094,200 20.03 20.24 19.71 0 0 0

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