CTCP Chứng khoán Rồng Việt (vds)

9.70
0.58
(6.36%)
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)
04/06/2020
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 2.99 3.06 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 2.90 2.98 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 3.08 3.08 3.08 0 0 0
26/05/2020
2.94
 3,750 2.93 2.98 2.93 0 0 0
25/05/2020
3.07
 15,040 3.07 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 3.14 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 2.98 2.98 2.97 0 0 0
15/05/2020
3.14
 80 3.13 3.14 3.13 0 0 0
14/05/2020
2.94
 1,660 3.14 3.14 2.94 0 0 0
13/05/2020
2.94
 2,810 3.08 3.08 2.94 0 0 0
12/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
11/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
08/05/2020
3.08
 510 3.08 3.08 3.08 0 0 0
07/05/2020
3.08
 60 3.11 3.11 3.08 0 0 0
06/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
05/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
04/05/2020
2.92
 3,340 2.92 2.96 2.92 0 0 0
29/04/2020
3.12
 1,000 3.12 3.12 3.12 0 0 0
28/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
27/04/2020
3.12
 30 3.12 3.12 3.12 0 0 0
24/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
23/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
22/04/2020
3.13
 2,000 3.13 3.13 3.13 0 0 0
21/04/2020
3.23
 20,000 2.93 3.23 2.93 0 0 0
20/04/2020
3.13
 16,390 2.98 3.13 2.98 0 0 0
17/04/2020
3.13
 2,000 3.08 3.13 2.98 0 0 0
16/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
15/04/2020
3.13
 2,060 3.13 3.13 2.91 0 0 0
14/04/2020
3.13
 6,600 3.01 3.13 3.01 0 0 0
13/04/2020
3.15
 230 3.15 3.15 3.15 0 0 0
10/04/2020
3.13
 1,020 3.13 3.13 3.13 0 0 0
09/04/2020
3.18
 110 3.16 3.18 3.16 0 0 0
08/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
07/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
06/04/2020
3.13
 80 3.18 3.18 3.13 0 0 0
03/04/2020
3.13
 3,560 3.03 3.13 3.00 0 0 0
01/04/2020
3.22
 40 3.22 3.22 3.22 0 0 0
31/03/2020
3.11
 130 2.98 3.11 2.98 0 0 0
30/03/2020
3.11
 3,200 3.08 3.11 2.92 0 0 0
27/03/2020
3.13
 1,000 3.12 3.13 3.12 0 0 0
26/03/2020
3.13
 180 3.13 3.13 3.13 0 0 0
25/03/2020
3.34
 50 3.13 3.34 3.13 0 0 0
24/03/2020
3.13
 400 2.92 3.13 2.91 0 0 0
23/03/2020
3.13
 39,650 3.13 3.13 2.96 0 0 0
20/03/2020
3.18
 2,470 3.12 3.18 2.98 0 0 0
19/03/2020
3.01
 20,610 3.01 3.01 3.01 0 0 0
18/03/2020
3.23
 0 3.23 3.23 3.23 0 0 0
17/03/2020
3.23
 40,850 3.23 3.45 3.01 0 0 0
16/03/2020
3.23
 10 3.23 3.23 3.23 0 0 0
13/03/2020
3.23
 12,270 2.96 3.23 2.96 0 0 0
12/03/2020
3.18
 4,250 3.05 3.18 3.05 0 0 0
11/03/2020
3.28
 5,010 3.72 3.72 3.28 0 0 0
10/03/2020
3.48
 170 3.20 3.48 3.20 0 0 0
09/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
06/03/2020
3.44
 10 3.44 3.44 3.44 0 0 0
05/03/2020
3.50
 220 3.29 3.50 3.29 0 0 0
04/03/2020
3.53
 20 3.55 3.55 3.53 0 0 0
03/03/2020
3.33
 1,090 3.43 3.43 3.33 0 0 0
02/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
27/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
26/02/2020
3.58
 10 3.58 3.58 3.58 0 0 0
25/02/2020
3.40
 230 3.40 3.58 3.40 0 0 0
24/02/2020
3.65
 10 3.65 3.65 3.65 0 0 0
21/02/2020
3.48
 0 3.48 3.48 3.48 0 0 0
20/02/2020
3.48
 20,110 3.33 3.57 3.33 0 0 0
19/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/02/2020
3.58
 3,010 3.33 3.58 3.33 0 0 0
17/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
14/02/2020
3.58
 2,100 3.58 3.58 3.58 0 0 0
13/02/2020
3.68
 0 3.68 3.68 3.68 0 0 0
12/02/2020
3.68
 10 3.68 3.68 3.68 0 0 0
11/02/2020
3.58
 950 3.33 3.58 3.33 0 0 0
10/02/2020
3.58
 190 3.47 3.58 3.47 0 0 0
07/02/2020
3.73
 10 3.73 3.73 3.73 0 0 0
06/02/2020
3.71
 50 3.71 3.71 3.68 0 0 0
05/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/02/2020
3.72
 5,010 3.47 3.72 3.47 0 0 0
03/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
31/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/01/2020
3.72
 4,730 3.73 3.73 3.72 0 0 0
22/01/2020
3.72
 3,090 3.42 3.72 3.42 0 0 0
21/01/2020
3.48
 20 3.48 3.48 3.48 0 0 0
20/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
17/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
16/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
15/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
14/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
13/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
10/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
09/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
08/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
07/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0

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