CTCP Chứng khoán Rồng Việt (vds)

9.43
0.31
(3.40%)
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)
04/01/2022
19.87
 1,227,300 19.07 19.87 18.70 0 0 0
31/12/2021
18.78
 374,600 19.07 19.18 18.64 0 0 0
30/12/2021
18.96
 767,200 18.32 19.18 18.16 0 0 0
29/12/2021
18.19
 456,100 17.79 18.32 17.79 0 0 0
28/12/2021
17.79
 554,200 17.84 17.90 17.58 0 0 0
27/12/2021
17.79
 235,500 18.06 18.08 17.68 0 0 0
24/12/2021
17.82
 416,000 17.58 17.82 17.42 0 0 0
23/12/2021
17.55
 894,000 18.00 18.00 17.05 0 0 0
22/12/2021
18.00
 492,500 18.43 18.59 17.98 0 0 0
21/12/2021
18.27
 418,700 18.43 18.88 18.24 0 0 0
20/12/2021
18.75
 703,200 18.56 19.12 18.38 0 0 0
17/12/2021
18.48
 641,100 18.27 18.51 17.82 0 0 0
16/12/2021
18.03
 640,300 18.46 18.46 17.84 0 0 0
15/12/2021
18.35
 318,500 18.64 18.64 18.32 0 0 0
14/12/2021
18.56
 432,500 18.59 18.96 18.51 0 0 0
13/12/2021
18.78
 528,600 18.64 18.86 18.59 0 0 0
10/12/2021
18.64
 467,200 18.59 18.91 18.40 0 0 0
09/12/2021
18.91
 477,300 18.51 18.91 18.32 0 0 0
08/12/2021
18.51
 320,000 18.43 18.54 18.27 0 0 0
07/12/2021
18.27
 465,300 18.43 18.43 17.74 0 0 0
06/12/2021
17.74
 813,100 18.64 18.91 17.26 0 0 0
03/12/2021
18.35
 1,510,200 19.71 19.84 18.35 0 0 0
02/12/2021
19.71
 523,400 20.03 20.24 19.71 0 0 0
01/12/2021
19.98
 819,800 19.98 20.05 19.60 0 0 0
30/11/2021
19.98
 887,400 20.51 20.72 19.98 0 0 0
29/11/2021
20.19
 933,300 19.76 20.40 19.74 0 0 0
26/11/2021
20.43
 1,040,200 21.25 21.31 20.35 0 0 0
25/11/2021
21.09
 1,323,500 20.77 21.31 20.24 0 0 0
24/11/2021
20.61
 1,277,800 21.04 21.04 20.56 0 0 0
23/11/2021
20.51
 827,500 19.71 20.51 19.50 0 0 0
22/11/2021
19.71
 1,729,100 20.24 20.51 19.44 0 0 0
19/11/2021
20.24
 2,460,800 21.47 22.05 20.19 0 0 0
18/11/2021
21.68
 1,521,700 21.31 22.21 20.85 0 0 0
17/11/2021
20.85
 1,523,500 20.51 21.28 20.35 0 0 0
16/11/2021
20.67
 1,407,000 20.29 21.04 19.98 0 0 0
15/11/2021
20.72
 1,965,700 19.98 20.77 19.71 0 0 0
12/11/2021
19.55
 1,015,400 19.18 19.55 18.86 0 0 0
11/11/2021
19.07
 1,500,200 19.28 19.71 18.64 0 0 0
10/11/2021
19.52
 1,046,600 19.60 20.13 19.44 0 0 0
09/11/2021
19.71
 1,599,200 19.90 19.98 19.39 0 0 0
08/11/2021
19.90
 1,710,800 19.63 20.08 19.50 0 0 0
05/11/2021
19.63
 1,296,500 19.47 20.24 19.31 0 0 0
04/11/2021
19.28
 2,132,100 18.38 19.47 18.24 0 0 0
03/11/2021
18.22
 1,959,300 19.02 19.04 17.95 0 0 0
02/11/2021
18.72
 1,791,800 18.27 18.80 18.11 0 0 0
01/11/2021
18.11
 1,784,000 17.36 18.38 17.36 0 0 0
29/10/2021
17.36
 1,063,200 17.58 17.60 17.13 0 0 0
28/10/2021
17.55
 966,500 17.52 18.11 17.50 0 0 0
27/10/2021
17.55
 630,800 17.52 17.58 16.99 0 0 0
26/10/2021
17.13
 1,068,100 16.62 17.13 16.09 0 0 0
25/10/2021
16.78
 2,156,700 17.58 17.63 16.78 0 0 0
22/10/2021
17.84
 1,056,500 18.38 18.48 17.84 0 0 0
21/10/2021
18.48
 1,495,800 18.64 18.70 17.90 0 0 0
20/10/2021
18.56
 3,600,500 18.91 19.02 17.90 0 0 0
19/10/2021
19.15
 967,600 19.23 19.60 18.91 0 0 0
18/10/2021
19.18
 1,889,600 18.48 19.42 18.48 0 0 0
15/10/2021
18.38
 1,748,200 17.82 18.38 17.63 0 0 0
14/10/2021
17.63
 718,700 17.21 17.76 17.13 0 0 0
13/10/2021
17.31
 681,200 17.55 17.66 17.31 0 0 0
12/10/2021
17.55
 598,100 17.84 17.87 17.50 0 0 0
11/10/2021
17.84
 809,900 18.11 18.11 17.76 0 0 0
08/10/2021
17.76
 553,600 17.90 18.11 17.66 0 0 0
07/10/2021
17.87
 935,900 17.55 18.06 17.52 0 0 0
06/10/2021
17.55
 850,500 17.84 17.84 17.34 0 0 0
05/10/2021
17.44
 961,100 16.41 17.44 16.41 0 0 0
04/10/2021
16.35
 1,023,500 16.62 16.78 15.98 0 0 0
01/10/2021
16.51
 680,000 16.97 17.13 16.51 0 0 0
30/09/2021
16.94
 311,300 17.26 17.26 16.83 0 0 0
29/09/2021
16.89
 474,100 16.89 16.94 16.54 0 0 0
28/09/2021
16.89
 758,900 16.51 16.89 16.25 0 0 0
27/09/2021
16.67
 1,562,800 17.58 17.63 16.57 0 0 0
24/09/2021
17.63
 642,600 18.06 18.06 17.63 0 0 0
23/09/2021
18.03
 888,300 18.38 18.43 18.03 0 0 0
22/09/2021
18.14
 735,500 18.16 18.38 17.95 0 0 0
21/09/2021
18.16
 961,600 17.74 18.24 17.74 0 0 0
20/09/2021
18.24
 1,482,600 18.54 18.70 17.92 0 0 0
17/09/2021
17.95
 1,545,100 16.94 18.00 16.94 0 0 0
16/09/2021
17.05
 650,600 17.21 17.42 16.97 0 0 0
15/09/2021
17.15
 1,381,500 16.73 17.26 16.59 0 0 0
14/09/2021
17.10
 885,300 17.26 17.47 17.05 0 0 0
13/09/2021
17.26
 1,011,400 17.58 17.79 17.15 0 0 0
10/09/2021
17.58
 978,800 17.52 17.95 17.52 0 0 0
09/09/2021
17.52
 995,500 17.21 17.58 17.05 0 0 0
08/09/2021
17.10
 1,489,300 17.63 17.68 16.78 0 0 0
07/09/2021
17.44
 1,398,300 17.68 17.84 17.36 0 0 0
06/09/2021
17.66
 1,500,800 17.26 18.16 17.26 0 0 0
01/09/2021
17.02
 1,501,500 16.54 17.02 16.41 0 0 0
31/08/2021
16.54
 1,802,100 16.94 17.02 16.51 0 0 0
30/08/2021
16.51
 1,581,500 15.93 16.51 15.61 0 0 0
27/08/2021
15.55
 1,039,700 15.13 15.55 14.70 0 0 0
26/08/2021
15.29
 920,500 15.15 15.77 15.15 0 0 0
25/08/2021
15.45
 1,152,400 15.34 15.45 14.91 0 0 0
24/08/2021
15.55
 2,145,600 16.94 16.99 15.55 0 0 0
23/08/2021
16.70
 2,619,100 15.82 16.78 15.61 0 0 0
20/08/2021
15.82
 3,382,800 15.87 16.57 15.13 0 0 0
19/08/2021
15.90
 1,713,000 15.61 16.25 15.18 0 0 0
18/08/2021
15.42
 1,656,800 14.65 15.45 14.57 0 0 0
17/08/2021
14.81
 1,650,800 15.07 15.07 14.60 0 0 0
16/08/2021
14.46
 2,239,000 14.01 14.46 14.01 0 0 0
13/08/2021
13.53
 678,500 13.16 13.58 13.16 0 0 0

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