CTCP Chứng khoán Rồng Việt (vds)

9.69
0.57
(6.25%)
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)
23/10/2020
3.88
 3,720 3.88 3.88 3.88 0 0 0
22/10/2020
3.82
 1,120 3.82 3.82 3.82 0 0 0
21/10/2020
4.07
 3,640 4.07 4.07 4.07 0 0 0
20/10/2020
3.97
 1,210 4.09 4.09 3.97 0 0 0
19/10/2020
4.09
 6,560 3.86 4.09 3.86 0 0 0
16/10/2020
3.86
 1,260 4.17 4.17 3.86 0 0 0
15/10/2020
3.97
 1,250 3.86 3.97 3.85 0 0 0
14/10/2020
3.97
 380 3.97 3.97 3.88 0 0 0
13/10/2020
3.86
 30 3.84 3.97 3.84 0 0 0
12/10/2020
3.89
 1,600 4.35 4.35 3.84 0 0 0
09/10/2020
4.06
 8,600 3.88 4.07 3.88 0 0 0
08/10/2020
3.88
 300 4.07 4.27 3.82 0 0 0
07/10/2020
4.07
 2,900 3.97 4.07 3.88 0 0 0
06/10/2020
3.97
 7,230 3.78 3.97 3.78 0 0 0
05/10/2020
3.78
 5,990 3.63 3.78 3.63 0 0 0
02/10/2020
3.53
 6,900 3.52 3.68 3.52 0 0 0
01/10/2020
3.53
 1,700 3.52 3.56 3.52 0 0 0
30/09/2020
3.33
 15,040 3.50 3.58 3.33 0 0 0
29/09/2020
3.38
 10,260 3.38 3.46 3.38 0 0 0
28/09/2020
3.24
 620 3.43 3.43 3.23 0 0 0
25/09/2020
3.43
 5,070 3.62 3.62 3.43 0 0 0
24/09/2020
3.41
 120 3.55 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 0 0 0
18/09/2020
3.25
 5,130 3.47 3.47 3.25 0 0 0
17/09/2020
3.25
 3,600 3.23 3.53 3.23 0 0 0
16/09/2020
3.32
 380 3.77 3.77 3.32 0 0 0
15/09/2020
3.53
 2,230 3.50 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 3.48 3.48 3.29 0 0 0
10/09/2020
3.28
 5,230 3.47 3.48 3.28 0 0 0
09/09/2020
3.25
 20 3.25 3.25 3.25 0 0 0
08/09/2020
3.48
 19,630 3.58 3.58 3.23 0 0 0
07/09/2020
3.48
 7,030 3.48 3.63 3.48 0 0 0
04/09/2020
3.48
 4,280 3.72 3.72 3.23 0 0 0
03/09/2020
3.48
 23,940 3.46 3.68 3.46 0 0 0
01/09/2020
3.72
 8,170 3.72 3.73 3.52 0 0 0
31/08/2020
3.50
 13,130 3.50 3.50 3.50 0 0 0
28/08/2020
3.27
 37,660 3.27 3.27 3.27 0 0 0
27/08/2020
3.06
 14,780 3.06 3.06 3.05 0 0 0
26/08/2020
2.86
 1,100 2.93 2.98 2.86 0 0 0
25/08/2020
3.03
 2,070 3.06 3.06 2.89 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 2.97 2.97 2.86 0 0 0
20/08/2020
2.89
 1,680 2.83 2.89 2.83 0 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 2.93 2.93 2.89 0 0 0
17/08/2020
3.01
 730 3.01 3.01 2.83 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 2.88 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 2.88 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 2.88 2.89 2.88 0 0 0
04/08/2020
3.08
 30 3.08 3.08 3.08 0 0 0
03/08/2020
2.98
 10 2.98 2.98 2.98 0 0 0
31/07/2020
2.79
 2,110 2.95 2.95 2.79 0 0 0
30/07/2020
2.96
 100 2.96 2.96 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 3.06 3.06 2.98 0 0 0
27/07/2020
3.08
 18,770 2.88 3.10 2.70 0 0 0
24/07/2020
2.90
 4,000 2.90 2.90 2.90 0 0 0
23/07/2020
3.08
 20 3.08 3.08 3.08 0 0 0
22/07/2020
3.13
 150 2.98 3.13 2.98 0 0 0
21/07/2020
3.13
 5,510 3.20 3.20 3.13 0 0 0
20/07/2020
3.11
 4,010 3.11 3.11 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 2.90 3.13 2.90 0 0 0
15/07/2020
3.03
 1,370 3.03 3.03 3.03 0 0 0
14/07/2020
3.17
 1,770 2.89 3.17 2.89 0 0 0
13/07/2020
3.03
 20 2.94 3.03 2.94 0 0 0
10/07/2020
3.06
 8,510 3.06 3.09 3.06 0 0 0
09/07/2020
3.05
 7,090 3.03 3.05 2.90 0 0 0
08/07/2020
3.03
 4,140 3.02 3.06 2.85 0 0 0
07/07/2020
3.03
 140 3.03 3.03 3.03 0 0 0
06/07/2020
3.03
 32,330 2.98 3.06 2.98 0 0 0
03/07/2020
2.86
 4,330 2.82 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 2.83 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 2.88 2.98 2.88 0 0 0
24/06/2020
3.08
 8,750 3.16 3.16 3.01 0 0 0
23/06/2020
2.98
 22,460 2.88 2.98 2.88 0 0 0
22/06/2020
2.78
 23,720 2.76 2.93 2.76 0 0 0
19/06/2020
2.93
 7,430 2.83 2.93 2.83 0 0 0
18/06/2020
2.98
 3,960 2.78 3.00 2.77 0 0 0
17/06/2020
2.98
 8,120 2.98 2.98 2.76 0 0 0
16/06/2020
2.91
 160 2.91 2.91 2.91 0 0 0
15/06/2020
3.00
 2,050 2.96 3.00 2.93 0 0 0
12/06/2020
2.97
 1,340 3.00 3.06 2.97 0 0 0
11/06/2020
3.08
 520 3.03 3.08 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 3.00 3.08 2.99 0 0 0
08/06/2020
3.08
 16,940 3.12 3.12 2.99 0 0 0
05/06/2020
2.98
 10,320 3.08 3.12 2.98 0 0 0

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