CTCP Chứng khoán Rồng Việt (vds)

9.49
0.37
(4.06%)
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)
12/08/2021
13.32
 782,600 13.34 13.58 13.18 0 0 0
11/08/2021
13.37
 715,000 13.74 13.85 13.32 0 0 0
10/08/2021
13.72
 614,900 14.12 14.12 13.58 0 0 0
09/08/2021
13.80
 1,000,400 13.05 13.93 13.02 0 0 0
06/08/2021
13.24
 772,900 13.61 13.61 13.16 0 0 0
05/08/2021
13.50
 521,100 13.26 13.53 13.00 0 0 0
04/08/2021
13.32
 885,600 13.48 13.69 13.21 0 0 0
03/08/2021
13.24
 1,036,700 12.68 13.24 12.68 0 0 0
02/08/2021
12.68
 593,900 12.57 13.00 12.57 0 0 0
30/07/2021
12.57
 570,600 12.36 12.70 12.30 0 0 0
29/07/2021
12.22
 650,800 11.88 12.41 11.88 0 0 0
28/07/2021
11.88
 204,800 11.77 11.99 11.77 0 0 0
27/07/2021
11.93
 474,900 11.93 12.14 11.75 0 0 0
26/07/2021
11.69
 338,800 11.24 11.72 11.24 0 0 0
23/07/2021
11.83
 530,700 12.17 12.17 11.72 0 0 0
22/07/2021
12.17
 458,100 12.04 12.25 11.83 0 0 0
21/07/2021
11.99
 439,300 12.25 12.25 11.83 0 0 0
20/07/2021
12.09
 1,151,000 11.37 12.09 10.97 0 0 0
19/07/2021
11.48
 1,072,800 11.72 12.01 11.48 0 0 0
16/07/2021
12.33
 417,300 12.60 12.68 12.30 0 0 0
15/07/2021
12.52
 398,500 11.83 12.62 11.83 0 0 0
14/07/2021
12.20
 765,100 12.52 12.52 11.67 0 0 0
13/07/2021
12.41
 850,100 12.57 12.60 11.77 0 0 0
12/07/2021
12.38
 1,062,000 12.78 12.84 12.38 0 0 0
09/07/2021
13.32
 1,342,600 13.64 13.96 13.26 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/07/2021
13.96
 749,500 14.38 14.44 13.85 0 0 0
07/07/2021
13.90
 1,403,100 13.75 13.95 12.94 0 0 0
06/07/2021
13.70
 2,235,800 14.81 15.02 13.70 0 0 0
05/07/2021
14.71
 1,550,700 14.46 14.71 14.05 0 0 0
02/07/2021
14.46
 1,832,600 13.70 14.48 13.70 0 0 0
01/07/2021
13.55
 2,006,500 12.78 13.57 12.78 0 0 0
30/06/2021
12.68
 802,700 12.68 12.91 12.68 0 0 0
29/06/2021
12.83
 713,500 12.83 13.19 12.66 0 0 0
28/06/2021
12.89
 1,373,100 13.29 13.34 12.63 0 0 0
25/06/2021
12.99
 980,900 12.58 12.99 12.18 0 0 0
24/06/2021
12.48
 660,500 12.68 12.78 12.25 0 0 0
23/06/2021
12.78
 1,102,000 12.35 12.94 12.35 0 0 0
22/06/2021
12.45
 843,400 12.68 12.89 12.43 0 0 0
21/06/2021
12.45
 1,157,300 12.58 12.89 12.33 0 0 0
18/06/2021
12.94
 1,457,600 13.80 13.80 12.81 0 0 0
17/06/2021
13.29
 1,593,200 12.43 13.29 12.43 0 0 0
16/06/2021
12.43
 2,490,700 11.82 12.43 11.67 0 0 0
15/06/2021
11.62
 971,700 11.47 11.77 10.96 0 0 0
14/06/2021
11.47
 1,712,900 11.67 11.97 11.34 0 0 0
11/06/2021
11.34
 1,004,600 11.01 11.41 10.96 0 0 0
10/06/2021
10.96
 689,500 10.81 11.01 10.55 0 0 0
09/06/2021
10.81
 1,415,100 9.94 10.91 9.94 0 0 0
08/06/2021
10.20
 1,007,100 10.70 11.01 10.17 0 0 0
07/06/2021
10.91
 1,858,000 11.41 11.41 10.70 0 0 0
04/06/2021
11.49
 1,610,800 11.72 11.92 11.41 0 0 0
03/06/2021
11.29
 1,087,200 10.91 11.29 10.91 0 0 0
02/06/2021
10.55
 1,222,600 9.94 10.65 9.89 0 0 0
01/06/2021
10.25
 992,800 10.91 10.91 10.25 0 0 0
31/05/2021
10.27
 1,560,400 9.64 10.27 9.64 0 0 0
28/05/2021
9.61
 994,400 9.18 9.64 8.88 0 0 0
27/05/2021
9.16
 1,255,900 8.98 9.49 8.93 0 0 0
26/05/2021
8.98
 1,520,200 8.62 9.03 8.57 0 0 0
25/05/2021
8.45
 1,663,800 8.07 8.45 8.07 0 0 0
24/05/2021
8.02
 431,100 8.12 8.17 7.99 0 0 0
21/05/2021
8.02
 1,299,200 7.91 8.27 7.91 0 0 0
20/05/2021
7.91
 944,100 7.48 7.91 7.48 0 0 0
19/05/2021
7.48
 331,400 7.51 7.53 7.38 0 0 0
18/05/2021
7.51
 473,500 7.46 7.56 7.36 0 0 0
17/05/2021
7.56
 373,300 7.76 7.86 7.51 0 0 0
14/05/2021
7.74
 342,400 7.71 7.89 7.71 0 0 0
13/05/2021
7.74
 647,700 7.81 7.99 7.71 0 0 0
12/05/2021
7.91
 704,500 7.71 7.91 7.61 0 0 0
11/05/2021
7.71
 799,500 7.79 8.02 7.71 0 0 0
10/05/2021
7.76
 905,400 7.36 7.79 7.20 0 0 0
07/05/2021
7.36
 573,000 7.13 7.43 7.13 0 0 0
06/05/2021
7.20
 378,700 7.31 7.36 7.18 0 0 0
05/05/2021
7.31
 395,400 6.95 7.38 6.95 0 0 0
04/05/2021
6.95
 421,300 6.95 6.95 6.85 0 0 0
29/04/2021
7.03
 396,300 7.05 7.15 7.03 0 0 0
28/04/2021
7.05
 337,000 7.05 7.20 7.03 0 0 0
27/04/2021
7.05
 198,500 7.15 7.20 7.00 0 0 0
26/04/2021
7.20
 323,400 7.43 7.48 7.18 0 0 0
23/04/2021
7.43
 320,400 7.25 7.43 7.10 0 0 0
22/04/2021
7.25
 442,000 7.66 7.66 7.25 0 0 0
20/04/2021
7.66
 759,800 7.48 7.76 7.48 0 0 0
19/04/2021
7.48
 444,800 7.61 7.61 7.31 0 0 0
16/04/2021
7.51
 716,300 7.61 7.76 7.36 0 0 0
15/04/2021
7.71
 1,052,000 8.14 8.14 7.69 0 0 0
14/04/2021
8.07
 585,000 8.07 8.12 7.99 0 0 0
13/04/2021
8.07
 962,400 8.35 8.40 8.07 0 0 0
12/04/2021
8.27
 997,600 8.17 8.32 8.12 0 0 0
09/04/2021
8.19
 531,900 8.17 8.24 8.12 0 0 0
08/04/2021
8.32
 679,400 8.40 8.40 8.09 0 0 0
07/04/2021
8.32
 693,500 8.35 8.37 8.27 0 0 0
06/04/2021
8.27
 965,100 8.12 8.32 8.02 0 0 0
05/04/2021
8.17
 654,800 8.22 8.35 8.04 0 0 0
02/04/2021
8.22
 783,600 8.37 8.37 8.12 0 0 0
01/04/2021
8.12
 1,326,700 7.81 8.12 7.81 0 0 0
31/03/2021
7.69
 653,600 7.56 7.81 7.56 0 0 0
30/03/2021
7.56
 444,000 7.61 7.61 7.46 0 0 0
29/03/2021
7.58
 353,200 7.61 7.74 7.51 0 0 0
26/03/2021
7.58
 678,000 7.31 7.66 7.10 0 0 0
25/03/2021
7.36
 518,400 7.46 7.51 7.15 0 0 0
24/03/2021
7.46
 853,200 7.53 7.69 7.41 0 0 0
23/03/2021
7.71
 840,000 7.86 7.86 7.53 0 0 0

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