CTCP Chứng khoán Rồng Việt (vds)

16.90
0.05
(0.30%)
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
(2025-11-18) 		-2.30 -12.01% 19,390,400 -867,100 -16.9
16.75
19.15
16.90
2 tháng
(2025-10-20) 		-3.25 -16.17% 53,553,600 -806,900 -16.1
16.75
20.10
16.90
3 tháng
(2025-09-19) 		-5.50 -24.61% 104,640,800 -750,300 -15.2
16.75
22.35
16.90
6 tháng
(2025-06-23) 		2.85 20.36% 417,482,400 -725,570 -35.9
14
25.25
16.90
12 tháng
(2024-12-23) 		-2.24 -11.74% 608,569,800 -6,141,598 -109.9
12.05
25.25
16.90
24 tháng
(2023-12-29) 		2.91 20.86% 996,688,200 -4,915,487 -88.2
12.05
25.25
16.90
36 tháng
(2023-01-03) 		10.51 165.64% 1,185,693,500 -3,632,615 -65.4
5.87
25.25
16.90
60 tháng
(2021-01-13) 		10.07 148.47% 1,534,787,800 -2,197,477 -19.1
5.17
25.25
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2019
3.67
 80 3.67 3.67 3.42 60 0 0.0
13/12/2019
3.67
 1,200 3.67 3.67 3.67 0 0 0
12/12/2019
3.67
 10 3.43 3.67 3.67 0 0 0
11/12/2019
3.43
 100 3.29 3.43 3.10 0 0 0
10/12/2019
3.29
 10 3.11 3.29 3.29 0 0 0
09/12/2019
3.11
 5,000 3.34 3.34 3.11 0 0 0
06/12/2019
3.34
 0 3.34 3.34 3.34 0 0 0
05/12/2019
3.34
 230 3.53 3.53 3.34 0 0 0
04/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
03/12/2019
3.53
 860 3.77 3.77 3.50 0 0 0
02/12/2019
3.77
 0 3.77 3.77 3.77 0 0 0
29/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
28/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
27/11/2019
3.77
 10 3.62 3.77 3.77 0 0 0
26/11/2019
3.62
 14,510 3.66 3.81 3.62 0 0 0
25/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/11/2019
3.66
 40 3.66 3.66 3.41 0 0 0
21/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
20/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
19/11/2019
3.66
 20 3.58 3.67 3.66 0 0 0
18/11/2019
3.58
 10 3.38 3.58 3.58 10 0 0
15/11/2019
3.38
 1,100 3.20 3.39 3.20 10 0 0.0
14/11/2019
3.20
 20 3.29 3.48 3.20 0 0 0
13/11/2019
3.29
 100 3.26 3.29 3.29 0 0 0
12/11/2019
3.26
 1,550 3.37 3.55 3.19 560 0 0.0
11/11/2019
3.37
 6,030 3.62 3.62 3.37 0 0 0
08/11/2019
3.62
 10 3.58 3.62 3.62 0 0 0
07/11/2019
3.58
 1,150 3.58 3.58 3.58 0 0 0
06/11/2019
3.58
 1,920 3.72 3.72 3.58 0 0 0
05/11/2019
3.72
 1,320 3.78 3.78 3.58 70 0 0.0
04/11/2019
3.78
 0 3.78 3.78 3.78 0 0 0
01/11/2019
3.78
 60 3.78 3.78 3.78 0 0 0
31/10/2019
3.78
 10 3.80 3.80 3.78 0 0 0
30/10/2019
3.80
 730 3.77 3.81 3.58 0 0 0
29/10/2019
3.77
 4,140 3.81 3.81 3.58 0 0 0
28/10/2019
3.81
 510 3.81 3.81 3.81 0 0 0
25/10/2019
3.81
 10 3.67 3.81 3.81 0 0 0
24/10/2019
3.67
 480 3.72 3.72 3.58 0 0 0
23/10/2019
3.72
 90 3.77 3.77 3.72 0 0 0
22/10/2019
3.77
 360 3.80 3.80 3.69 300 0 0.0
21/10/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/10/2019
3.80
 320 3.81 3.81 3.55 0 0 0
17/10/2019
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2019
3.81
 310 3.91 3.91 3.77 300 0 0.0
15/10/2019
3.91
 1,620 3.81 3.91 3.77 0 0 0
14/10/2019
3.81
 4,300 3.91 3.91 3.65 0 0 0
11/10/2019
3.91
 410 3.96 3.96 3.86 400 0 0.0
10/10/2019
3.96
 10 3.96 3.96 3.96 0 0 0
09/10/2019
3.96
 60 3.86 3.96 3.96 0 0 0
08/10/2019
3.86
 1,430 3.61 3.87 3.86 0 0 0
07/10/2019
3.61
 75,000 3.86 3.86 3.61 0 0 0
04/10/2019
3.86
 1,160 3.86 3.96 3.86 1,160 0 0.0
03/10/2019
3.86
 210 3.86 3.86 3.86 210 160 0.0
02/10/2019
3.86
 76,950 4.00 4.00 3.86 0 0 0
01/10/2019
4.00
 4,130 4.00 4.00 3.91 4,130 0 0.0
30/09/2019
4.00
 3,090 4.00 4.00 3.96 2,560 0 0.0
27/09/2019
4.00
 1,500 4.00 4.00 4.00 1,500 0 0.0
26/09/2019
4.00
 2,050 4.00 4.00 3.91 0 0 0
25/09/2019
4.00
 16,690 3.91 4.00 3.91 0 10 -0.0
24/09/2019
3.91
 1,440 3.91 3.93 3.91 930 0 0.0
23/09/2019
3.91
 400 3.91 3.91 3.91 0 0 0
20/09/2019
3.91
 2,510 3.96 3.96 3.81 500 0 0.0
19/09/2019
3.96
 41,350 3.80 3.96 3.80 1,240 0 0.0
18/09/2019
3.80
 9,480 3.80 3.81 3.79 2,080 0 0.0
17/09/2019
3.80
 19,810 3.81 3.81 3.58 300 0 0.0
16/09/2019
3.81
 2,510 3.58 3.81 3.58 0 0 0
13/09/2019
3.58
 1,650 3.81 3.81 3.58 120 0 0.0
12/09/2019
3.81
 60 3.81 3.81 3.55 0 0 0
11/09/2019
3.81
 1,170 3.86 3.86 3.66 0 1,160 -0.0
10/09/2019
3.86
 210 3.91 3.91 3.86 200 0 0.0
09/09/2019
3.91
 12,300 3.91 3.91 3.64 0 0 0
06/09/2019
3.91
 710 3.91 4.00 3.81 590 0 0.0
05/09/2019
3.91
 5,510 3.98 4.24 3.91 500 0 0.0
04/09/2019
3.98
 1,930 4.00 4.05 3.73 300 0 0.0
03/09/2019
4.00
 2,550 3.81 4.00 3.56 200 0 0.0
30/08/2019
3.81
 29,630 3.86 3.86 3.81 27,540 0 0.2
29/08/2019
3.86
 820 3.86 3.86 3.86 0 0 0
28/08/2019
3.86
 9,490 3.77 3.91 3.81 2,000 0 0.0
27/08/2019
3.77
 9,200 3.74 3.77 3.74 0 0 0
26/08/2019
3.74
 4,680 3.62 3.80 3.45 0 2,000 -0.0
23/08/2019
3.62
 2,000 3.80 3.80 3.62 0 0 0
22/08/2019
3.80
 2,160 3.80 3.80 3.65 0 0 0
21/08/2019
3.80
 4,500 3.80 4.02 3.80 0 0 0
20/08/2019
3.80
 10,880 3.58 3.80 3.58 0 0 0
19/08/2019
3.58
 9,060 3.56 3.58 3.41 0 0 0
16/08/2019
3.56
 30,950 3.58 3.58 3.39 0 0 0
15/08/2019
3.58
 3,200 3.65 3.65 3.48 0 0 0
14/08/2019
3.65
 10,030 3.43 3.65 3.38 0 0 0
13/08/2019
3.43
 31,670 3.58 3.58 3.43 0 0 0
12/08/2019
3.58
 39,490 3.58 3.58 3.57 10 0 0
09/08/2019
3.58
 24,000 3.58 3.58 3.58 0 0 0
08/08/2019
3.58
 26,190 3.58 3.79 3.57 0 0 0
07/08/2019
3.58
 30,040 3.58 3.58 3.33 0 0 0
06/08/2019
3.58
 7,000 3.58 3.58 3.58 0 0 0
05/08/2019
3.58
 8,780 3.62 3.62 3.48 0 2,330 -0.0
02/08/2019
3.62
 9,610 3.58 3.62 3.58 0 0 0
01/08/2019
3.58
 5,950 3.58 3.58 3.58 0 0 0
31/07/2019
3.58
 8,000 3.58 3.58 3.58 0 0 0
30/07/2019
3.58
 18,890 3.58 3.58 3.58 0 0 0
29/07/2019
3.58
 11,110 3.58 3.58 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |