CTCP Chứng khoán Rồng Việt (vds)

17.25
0.50
(2.99%)
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
(2025-11-17) 		-2.20 -11.61% 18,837,000 -1,134,900 -21.5
16.75
19.15
17.25
2 tháng
(2025-10-17) 		-4.85 -22.45% 54,594,000 -1,006,700 -19.3
16.75
21.60
17.25
3 tháng
(2025-09-17) 		-5.75 -25.56% 107,199,700 -854,800 -16.3
16.75
22.50
17.25
6 tháng
(2025-06-19) 		2.30 15.92% 418,516,400 -843,870 -38.2
14
25.25
17.25
12 tháng
(2024-12-23) 		-2.34 -12.26% 606,972,400 -6,374,198 -113.9
12.05
25.25
17.25
24 tháng
(2023-12-27) 		2.85 20.49% 995,908,300 -5,138,187 -92.0
12.05
25.25
17.25
36 tháng
(2023-01-03) 		10.41 164.06% 1,184,096,100 -3,865,215 -69.4
5.87
25.25
17.25
60 tháng
(2021-01-11) 		9.89 144.31% 1,536,912,100 -2,451,977 -23.4
5.17
25.25
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
3.53
 6,900 3.53 3.68 3.52 0 0 0
01/10/2020
3.53
 1,700 3.33 3.56 3.52 0 0 0
30/09/2020
3.33
 15,040 3.38 3.58 3.33 0 0 0
29/09/2020
3.38
 10,260 3.24 3.46 3.38 0 9,470 -0.1
28/09/2020
3.24
 620 3.43 3.43 3.23 10 20 -0
25/09/2020
3.43
 5,070 3.41 3.62 3.43 0 0 0
24/09/2020
3.41
 120 3.48 3.55 3.41 0 0 0
23/09/2020
3.48
 870 3.52 3.60 3.48 0 0 0
22/09/2020
3.52
 10,070 3.47 3.52 3.42 0 0 0
21/09/2020
3.47
 6,050 3.25 3.47 3.25 10 0 0
18/09/2020
3.25
 5,130 3.25 3.47 3.25 0 0 0
17/09/2020
3.25
 3,600 3.32 3.53 3.23 0 0 0
16/09/2020
3.32
 380 3.53 3.77 3.32 0 0 0
15/09/2020
3.53
 2,230 3.51 3.53 3.50 0 0 0
14/09/2020
3.51
 2,040 3.48 3.53 3.48 0 0 0
11/09/2020
3.48
 1,220 3.28 3.48 3.29 0 0 0
10/09/2020
3.28
 5,230 3.25 3.48 3.28 0 0 0
09/09/2020
3.25
 20 3.48 3.48 3.25 0 0 0
08/09/2020
3.48
 19,630 3.48 3.58 3.23 0 0 0
07/09/2020
3.48
 7,030 3.48 3.63 3.48 10 0 0.0
04/09/2020
3.48
 4,280 3.48 3.72 3.23 0 0 0
03/09/2020
3.48
 23,940 3.72 3.72 3.46 0 0 0
01/09/2020
3.72
 8,170 3.50 3.73 3.52 10 0 0.0
31/08/2020
3.50
 13,130 3.27 3.50 3.50 0 0 0
28/08/2020
3.27
 37,660 3.06 3.27 3.27 0 0 0
27/08/2020
3.06
 14,780 2.86 3.06 3.05 0 0 0
26/08/2020
2.86
 1,100 3.03 3.03 2.86 0 0 0
25/08/2020
3.03
 2,070 2.98 3.06 2.89 20 0 0.0
24/08/2020
2.98
 12,990 2.86 2.98 2.86 0 0 0
21/08/2020
2.86
 50 2.89 2.97 2.86 10 0 0
20/08/2020
2.89
 1,680 2.89 2.89 2.83 0 1,180 -0.0
19/08/2020
2.89
 5,950 2.89 2.89 2.89 0 0 0
18/08/2020
2.89
 1,270 3.01 3.01 2.89 0 0 0
17/08/2020
3.01
 730 2.98 3.01 2.83 10 0 0.0
14/08/2020
2.98
 0 2.98 2.98 2.98 0 0 0
13/08/2020
2.98
 150 3.03 3.03 2.98 0 0 0
12/08/2020
3.03
 1,050 3.03 3.03 2.88 0 0 0
11/08/2020
3.03
 10 3.03 3.03 3.03 0 0 0
10/08/2020
3.03
 0 3.03 3.03 3.03 0 0 0
07/08/2020
3.03
 110 2.89 3.03 2.88 0 0 0
06/08/2020
2.89
 0 2.89 2.89 2.89 0 0 0
05/08/2020
2.89
 3,540 3.08 3.08 2.88 0 0 0
04/08/2020
3.08
 30 2.98 3.08 3.08 10 0 0.0
03/08/2020
2.98
 10 2.79 2.98 2.98 10 0 0
31/07/2020
2.79
 2,110 2.96 2.96 2.79 0 0 0
30/07/2020
2.96
 100 2.98 2.98 2.96 0 0 0
29/07/2020
2.98
 0 2.98 2.98 2.98 0 0 0
28/07/2020
2.98
 7,430 3.08 3.08 2.98 0 0 0
27/07/2020
3.08
 18,770 2.90 3.10 2.70 0 0 0
24/07/2020
2.90
 4,000 3.08 3.08 2.90 0 0 0
23/07/2020
3.08
 20 3.13 3.13 3.08 0 0 0
22/07/2020
3.13
 150 3.13 3.13 2.98 0 0 0
21/07/2020
3.13
 5,510 3.11 3.20 3.13 0 0 0
20/07/2020
3.11
 4,010 3.13 3.13 2.94 0 0 0
17/07/2020
3.13
 0 3.13 3.13 3.13 0 0 0
16/07/2020
3.13
 20 3.03 3.13 2.90 10 0 0.0
15/07/2020
3.03
 1,370 3.17 3.17 3.03 0 0 0
14/07/2020
3.17
 1,770 3.03 3.17 2.89 0 0 0
13/07/2020
3.03
 20 3.06 3.06 2.94 10 0 0.0
10/07/2020
3.06
 8,510 3.05 3.09 3.06 0 7,530 -0.0
09/07/2020
3.05
 7,090 3.03 3.05 2.90 20 0 0.0
08/07/2020
3.03
 4,140 3.03 3.06 2.85 20 0 0.0
07/07/2020
3.03
 140 3.03 3.03 3.03 10 0 0.0
06/07/2020
3.03
 32,330 2.86 3.06 2.98 10 0 0
03/07/2020
2.86
 4,330 2.98 2.98 2.82 0 0 0
02/07/2020
2.98
 2,110 2.98 2.98 2.98 0 0 0
01/07/2020
2.98
 0 2.98 2.98 2.98 0 0 0
30/06/2020
2.98
 2,010 2.98 2.98 2.97 0 0 0
29/06/2020
2.98
 3,050 2.98 2.98 2.83 0 0 0
26/06/2020
2.98
 4,880 2.98 3.03 2.98 0 0 0
25/06/2020
2.98
 11,200 3.08 3.08 2.88 0 0 0
24/06/2020
3.08
 8,750 2.98 3.16 3.01 0 0 0
23/06/2020
2.98
 22,460 2.78 2.98 2.88 0 0 0
22/06/2020
2.78
 23,720 2.93 2.93 2.76 0 0 0
19/06/2020
2.93
 7,430 2.98 2.98 2.83 0 0 0
18/06/2020
2.98
 3,960 2.98 3.00 2.77 0 0 0
17/06/2020
2.98
 8,120 2.91 2.98 2.76 0 0 0
16/06/2020
2.91
 160 3.00 3.00 2.91 100 0 0.0
15/06/2020
3.00
 2,050 2.97 3.00 2.93 0 0 0
12/06/2020
2.97
 1,340 3.08 3.08 2.97 0 0 0
11/06/2020
3.08
 520 3.11 3.11 3.03 0 0 0
10/06/2020
3.11
 11,660 3.08 3.11 3.08 0 0 0
09/06/2020
3.08
 13,660 3.08 3.08 2.99 0 0 0
08/06/2020
3.08
 16,940 2.98 3.12 2.99 0 12,300 -0.1
05/06/2020
2.98
 10,320 3.08 3.12 2.98 0 0 0
04/06/2020
3.08
 35,550 2.98 3.09 2.98 0 0 0
03/06/2020
2.98
 1,420 3.06 3.06 2.98 0 0 0
02/06/2020
3.06
 7,870 3.08 3.08 2.93 0 0 0
01/06/2020
3.08
 2,680 2.98 3.08 2.98 0 0 0
29/05/2020
2.98
 1,700 3.08 3.08 2.90 0 0 0
28/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
27/05/2020
3.08
 10 2.94 3.08 3.08 0 0 0
26/05/2020
2.94
 3,750 3.07 3.07 2.93 0 0 0
25/05/2020
3.07
 15,040 2.93 3.08 2.84 0 0 0
22/05/2020
2.93
 1,710 3.12 3.12 2.93 0 0 0
21/05/2020
3.12
 90 2.98 3.19 3.12 0 0 0
20/05/2020
2.98
 1,730 2.98 2.98 2.98 0 0 0
19/05/2020
2.98
 3,690 2.98 2.98 2.98 0 0 0
18/05/2020
2.98
 1,580 3.14 3.14 2.97 0 0 0
15/05/2020
3.14
 80 2.94 3.14 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |