CTCP Chứng khoán Rồng Việt (vds)

17.10
0.20
(1.18%)
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)
17/05/2018
4.50
 109,080 4.52 4.52 4.44 10 0 0.0
16/05/2018
4.52
 113,070 4.52 4.52 4.46 0 0 0
15/05/2018
4.52
 90,710 4.44 4.52 4.44 0 0 0
14/05/2018
4.44
 83,910 4.42 4.48 4.36 0 0 0
11/05/2018
4.42
 108,290 4.40 4.42 4.36 0 0 0
10/05/2018
4.40
 104,020 4.52 4.54 4.40 0 0 0
09/05/2018
4.52
 109,310 4.46 4.56 4.44 0 0 0
08/05/2018
4.46
 161,130 4.44 4.48 4.36 4,400 12,500 -0.1
07/05/2018
4.44
 95,870 4.42 4.46 4.36 0 17,500 -0.2
04/05/2018
4.42
 114,090 4.42 4.46 4.32 2,010 21,580 -0.2
03/05/2018
4.42
 58,550 4.40 4.42 4.28 0 0 0
02/05/2018
4.40
 134,610 4.42 4.42 4.32 2,000 0 0.0
27/04/2018
4.42
 69,160 4.38 4.42 4.32 0 0 0
26/04/2018
4.38
 124,430 4.70 4.72 4.38 0 0 0
24/04/2018
4.70
 200,020 4.70 4.72 4.48 0 0 0
23/04/2018
4.70
 228,450 5.03 5.03 4.70 20 0 0.0
20/04/2018
5.03
 110,530 5.03 5.05 4.98 10 0 0.0
19/04/2018
5.03
 147,630 5.13 5.13 5.00 10 0 0.0
18/04/2018
5.13
 196,980 5.15 5.21 5.11 0 0 0
17/04/2018
5.15
 218,880 5.17 5.17 5.07 7,770 0 0.1
16/04/2018
5.17
 136,080 5.13 5.21 5.11 0 0 0
13/04/2018
5.13
 231,580 5.25 5.31 5.07 0 0 0
12/04/2018
5.25
 188,770 5.33 5.33 5.15 0 0 0
11/04/2018
5.33
 263,980 5.33 5.47 5.27 60 0 0.0
10/04/2018
5.33
 622,550 5.63 5.63 5.33 0 0 0
09/04/2018
5.63
 511,360 5.83 5.83 5.61 0 0 0
06/04/2018
5.83
 293,150 5.85 5.85 5.79 0 0 0
05/04/2018
5.85
 354,860 5.87 5.91 5.83 0 570 -0.0
04/04/2018
5.87
 1,681,000 5.59 5.95 5.55 460 0 0.0
03/04/2018
5.59
 278,980 5.59 5.61 5.55 26,680 0 0.4
02/04/2018
5.59
 384,990 5.55 5.67 5.55 0 0 0
30/03/2018
5.55
 304,890 5.51 5.55 5.51 0 100 -0.0
29/03/2018
5.51
 213,380 5.51 5.57 5.49 0 0 0
28/03/2018
5.51
 164,910 5.51 5.55 5.49 0 0 0
27/03/2018
5.51
 207,320 5.39 5.57 5.39 0 0 0
26/03/2018
5.39
 194,160 5.39 5.45 5.37 0 0 0
23/03/2018
5.39
 215,250 5.43 5.43 5.31 0 0 0
22/03/2018
5.43
 331,880 5.59 5.65 5.39 20,000 0 0.3
21/03/2018
5.59
 243,990 5.53 5.63 5.55 0 0 0
20/03/2018
5.53
 169,860 5.61 5.61 5.53 0 0 0
19/03/2018
5.61
 276,130 5.63 5.69 5.59 10,000 0 0.1
16/03/2018
5.63
 345,460 5.55 5.69 5.51 0 0 0
15/03/2018
5.55
 348,570 5.63 5.63 5.49 10,000 0 0.1
14/03/2018
5.63
 289,710 5.63 5.67 5.57 10,000 0 0.1
13/03/2018
5.63
 251,000 5.63 5.69 5.61 0 0 0
12/03/2018
5.63
 499,600 5.55 5.73 5.57 0 0 0
09/03/2018
5.55
 478,370 5.53 5.61 5.49 0 200 -0.0
08/03/2018
5.53
 207,050 5.51 5.57 5.47 0 0 0
07/03/2018
5.51
 312,250 5.51 5.71 5.49 570 0 0.0
06/03/2018
5.51
 520,510 5.15 5.51 5.15 0 0 0
05/03/2018
5.15
 304,860 5.09 5.25 5.09 0 0 0
02/03/2018
5.09
 231,780 5.07 5.09 4.98 0 0 0
01/03/2018
5.07
 338,680 4.96 5.07 4.92 0 0 0
28/02/2018
4.96
 205,710 4.88 5.00 4.84 0 0 0
27/02/2018
4.88
 140,790 4.96 4.98 4.88 0 0 0
26/02/2018
4.96
 128,670 4.94 4.98 4.88 0 0 0
23/02/2018
4.94
 131,330 4.76 4.94 4.76 0 0 0
22/02/2018
4.76
 126,010 4.74 4.84 4.70 0 0 0
21/02/2018
4.74
 126,110 4.68 4.78 4.72 0 0 0
13/02/2018
4.68
 102,440 4.66 4.72 4.56 10 0 0.0
12/02/2018
4.66
 77,530 4.64 4.72 4.60 0 0 0
09/02/2018
4.64
 79,130 4.72 4.72 4.60 0 0 0
08/02/2018
4.72
 103,290 4.80 4.84 4.72 0 0 0
07/02/2018
4.80
 136,130 4.56 4.84 4.58 0 0 0
06/02/2018
4.56
 164,180 4.84 4.84 4.50 0 0 0
05/02/2018
4.84
 123,970 5.03 5.03 4.76 24,900 150 0.3
02/02/2018
5.03
 114,840 5.03 5.07 4.88 0 0 0
01/02/2018
5.03
 150,830 5.31 5.31 5.03 0 0 0
31/01/2018
5.31
 166,480 5.25 5.39 5.23 0 0 0
30/01/2018
5.25
 228,610 4.92 5.25 4.84 150 0 0.0
29/01/2018
4.92
 171,870 4.96 5.00 4.92 0 0 0
26/01/2018
4.96
 211,390 4.88 4.96 4.80 0 0 0
25/01/2018
4.88
 183,730 4.86 4.92 4.84 8,000 0 0.1
22/01/2018
4.86
 140,500 4.76 4.88 4.72 0 0 0
19/01/2018
4.76
 160,030 4.56 4.84 4.56 0 0 0
18/01/2018
4.56
 106,520 4.56 4.56 4.44 0 0 0
17/01/2018
4.56
 198,400 4.60 4.64 4.54 0 0 0
16/01/2018
4.60
 95,170 4.64 4.64 4.52 0 0 0
15/01/2018
4.64
 90,890 4.64 4.72 4.56 0 0 0
12/01/2018
4.64
 93,260 4.68 4.84 4.64 0 0 0
11/01/2018
4.68
 52,190 4.52 4.68 4.48 0 0 0
10/01/2018
4.52
 54,980 4.24 4.52 4.24 0 0 0
09/01/2018
4.24
 36,240 4.16 4.24 4.04 0 0 0
08/01/2018
4.16
 25,080 4.16 4.24 4.16 30 0 0.0
05/01/2018
4.16
 5,130 4.08 4.16 4.08 0 0 0
04/01/2018
4.08
 26,140 3.96 4.12 3.96 0 0 0
03/01/2018
3.96
 14,010 3.92 4.02 3.96 0 0 0
02/01/2018
3.92
 14,910 3.96 3.96 3.89 0 0 0
29/12/2017
3.96
 19,290 3.81 3.96 3.89 0 0 0
28/12/2017
3.81
 5,100 3.92 3.96 3.81 0 0 0
27/12/2017
3.92
 0 3.92 3.92 3.92 0 0 0
26/12/2017
3.92
 10,670 3.96 3.96 3.81 0 0 0
25/12/2017
3.96
 6,000 4.00 4.00 3.96 0 0 0
22/12/2017
4.00
 0 4.00 4.00 4.00 0 0 0
21/12/2017
4.00
 8,780 4.04 4.04 4.00 0 0 0
20/12/2017
4.04
 25,930 3.96 4.04 3.96 0 0 0
19/12/2017
3.96
 27,430 3.96 4.02 3.96 0 0 0
18/12/2017
3.96
 12,260 4.08 4.08 3.96 0 0 0
15/12/2017
4.08
 5,000 4.08 4.08 4.08 0 0 0
14/12/2017
4.08
 15,220 3.96 4.08 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |