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)
28/07/2015
2.41
 4,606 2.48 2.48 2.41 0 0 0
27/07/2015
2.48
 7,400 2.33 2.48 2.33 0 0 0
24/07/2015
2.33
 26,000 2.52 2.52 2.33 0 0 0
23/07/2015
2.52
 3,400 2.52 2.52 2.41 0 0 0
22/07/2015
2.52
 0 2.52 2.52 2.52 0 0 0
21/07/2015
2.52
 23,100 2.52 2.52 2.41 0 0 0
20/07/2015
2.52
 17,500 2.48 2.59 2.44 0 0 0
17/07/2015
2.48
 5,530 2.56 2.56 2.44 0 0 0
16/07/2015
2.56
 15,900 2.56 2.56 2.48 0 0 0
15/07/2015
2.56
 5,800 2.52 2.59 2.48 0 500 -0.0
14/07/2015
2.52
 16,000 2.59 2.67 2.33 0 0 0
13/07/2015
2.59
 19,700 2.48 2.59 2.59 0 0 0
10/07/2015
2.48
 43,100 2.59 2.59 2.48 0 0 0
09/07/2015
2.59
 18,651 2.63 2.63 2.56 0 0 0
08/07/2015
2.63
 13,300 2.70 2.70 2.59 1,000 0 0.0
07/07/2015
2.70
 5,300 2.70 2.70 2.67 0 0 0
06/07/2015
2.70
 800 2.59 2.70 2.67 0 0 0
03/07/2015
2.59
 12,900 2.56 2.59 2.56 2,000 0 0.0
02/07/2015
2.56
 15,600 2.56 2.56 2.52 0 0 0
01/07/2015
2.56
 10,600 2.63 2.63 2.41 0 0 0
30/06/2015
2.63
 5,200 2.67 2.67 2.59 0 0 0
29/06/2015
2.67
 2,500 2.63 2.67 2.63 0 0 0
26/06/2015
2.63
 38,500 2.63 2.74 2.63 0 0 0
25/06/2015
2.63
 11,001 2.67 2.67 2.59 0 0 0
24/06/2015
2.67
 9,500 2.70 2.70 2.67 0 0 0
23/06/2015
2.70
 7,500 2.70 2.70 2.70 0 0 0
22/06/2015
2.70
 12,600 2.70 2.74 2.70 0 0 0
19/06/2015
2.70
 5,229 2.74 2.78 2.70 0 200 -0.0
18/06/2015
2.74
 8,000 2.81 2.81 2.74 0 0 0
17/06/2015
2.81
 6,611 2.78 2.81 2.74 0 0 0
16/06/2015
2.78
 39,800 2.78 2.81 2.78 0 0 0
15/06/2015
2.78
 18,000 2.81 2.85 2.78 0 0 0
12/06/2015
2.81
 33,100 2.78 2.81 2.70 0 0 0
11/06/2015
2.78
 3,900 2.81 2.81 2.70 0 0 0
10/06/2015
2.81
 53,200 2.78 2.81 2.67 0 0 0
09/06/2015
2.78
 67,310 2.78 2.78 2.67 0 0 0
08/06/2015
2.78
 14,246 2.74 2.81 2.74 0 0 0
05/06/2015
2.74
 26,400 2.67 2.78 2.67 0 0 0
04/06/2015
2.67
 12,400 2.59 2.70 2.59 0 200 -0.0
03/06/2015
2.59
 30,400 2.44 2.59 2.48 0 0 0
02/06/2015
2.44
 18,000 2.56 2.56 2.44 0 0 0
01/06/2015
2.56
 10,500 2.56 2.56 2.48 0 0 0
29/05/2015
2.56
 9,104 2.59 2.59 2.48 0 0 0
28/05/2015
2.59
 112,400 2.37 2.59 2.41 0 0 0
27/05/2015
2.37
 37,402 2.41 2.44 2.37 0 0 0
26/05/2015
2.41
 29,700 2.41 2.44 2.33 0 0 0
25/05/2015
2.41
 21,310 2.37 2.41 2.33 0 0 0
22/05/2015
2.37
 9,300 2.44 2.44 2.37 0 0 0
21/05/2015
2.44
 47,000 2.26 2.44 2.19 1,000 0 0.0
20/05/2015
2.26
 31,000 2.07 2.26 2.07 0 200 -0.0
19/05/2015
2.07
 37,800 2.04 2.07 2.00 0 0 0
18/05/2015
2.04
 59,000 2.26 2.26 2.04 0 0 0
15/05/2015
2.26
 4,700 2.30 2.30 2.15 0 0 0
14/05/2015
2.30
 5,900 2.19 2.33 2.26 0 0 0
13/05/2015
2.19
 22,500 2.22 2.22 2.19 0 0 0
12/05/2015
2.22
 70,000 2.44 2.44 2.22 0 0 0
11/05/2015
2.44
 400 2.41 2.44 2.44 0 0 0
08/05/2015
2.41
 12,600 2.48 2.48 2.41 200 0 0.0
07/05/2015
2.48
 20,204 2.44 2.48 2.41 0 0 0
06/05/2015
2.44
 12,700 2.59 2.59 2.44 0 0 0
05/05/2015
2.59
 21,404 2.59 2.59 2.41 0 0 0
04/05/2015
2.59
 22,200 2.67 2.70 2.59 200 0 0.0
27/04/2015
2.67
 310 2.63 2.67 2.67 0 0 0
24/04/2015
2.63
 7,100 2.67 2.67 2.59 0 0 0
23/04/2015
2.67
 27,800 2.67 2.70 2.63 200 0 0.0
22/04/2015
2.67
 62,310 2.81 2.81 2.67 0 0 0
21/04/2015
2.81
 57,000 2.85 2.85 2.78 0 0 0
20/04/2015
2.85
 25,000 2.93 2.93 2.81 0 0 0
17/04/2015
2.93
 9,700 2.96 2.96 2.89 0 0 0
16/04/2015
2.96
 46,300 2.93 2.96 2.89 0 0 0
15/04/2015
2.93
 73,300 2.85 2.93 2.81 0 0 0
14/04/2015
2.85
 26,500 2.96 2.96 2.81 0 0 0
13/04/2015
2.96
 66,700 2.96 2.96 2.93 0 0 0
10/04/2015
2.96
 75,200 2.96 2.96 2.93 0 0 0
09/04/2015
2.96
 83,000 3.00 3.00 2.89 0 0 0
08/04/2015
3.00
 14,400 3.07 3.07 3.00 0 0 0
07/04/2015
3.07
 5,700 3.07 3.07 2.96 0 0 0
06/04/2015
3.07
 18,320 3.00 3.07 3.00 0 0 0
03/04/2015
3.00
 16,900 3.00 3.00 2.96 0 0 0
02/04/2015
3.00
 45,100 2.93 3.04 2.93 0 0 0
01/04/2015
2.93
 55,500 3.11 3.11 2.93 0 0 0
31/03/2015
3.11
 10,400 3.07 3.22 3.07 0 0 0
30/03/2015
3.07
 34,500 3.30 3.30 3.07 0 0 0
27/03/2015
3.30
 29,900 3.37 3.37 3.26 0 0 0
26/03/2015
3.37
 32,600 3.26 3.41 3.26 15,000 0 0.1
25/03/2015
3.26
 45,700 3.30 3.33 3.26 0 0 0
24/03/2015
3.30
 79,360 3.41 3.41 3.22 0 0 0
23/03/2015
3.41
 47,254 3.48 3.48 3.37 0 0 0
20/03/2015
3.48
 25,600 3.48 3.48 3.41 0 0 0
19/03/2015
3.48
 95,900 3.37 3.48 3.33 0 0 0
18/03/2015
3.37
 129,812 3.30 3.37 3.30 0 0 0
17/03/2015
3.30
 40,700 3.26 3.33 3.26 0 0 0
16/03/2015
3.26
 37,600 3.26 3.30 3.26 0 0 0
13/03/2015
3.26
 20,700 3.37 3.37 3.26 0 0 0
12/03/2015
3.37
 800 3.37 3.37 3.33 0 0 0
11/03/2015
3.37
 41,000 3.41 3.41 3.33 0 0 0
10/03/2015
3.41
 10,200 3.37 3.41 3.33 0 0 0
09/03/2015
3.37
 19,500 3.44 3.44 3.33 0 0 0
06/03/2015
3.44
 35,018 3.44 3.44 3.37 0 0 0
05/03/2015
3.44
 54,680 3.48 3.70 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |