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)
22/10/2014
4.00
 40,300 3.89 4.00 3.89 0 0 0
21/10/2014
3.93
 40,400 3.93 4.00 3.89 0 0 0
20/10/2014
3.96
 19,600 3.89 4.04 3.89 0 0 0
17/10/2014
4.00
 69,700 4.07 4.07 3.81 0 0 0
16/10/2014
4.07
 75,700 4.11 4.30 4.07 0 0 0
15/10/2014
4.30
 96,000 4.30 4.30 4.19 0 0 0
14/10/2014
4.33
 72,300 4.48 4.48 4.33 0 0 0
13/10/2014
4.44
 157,600 4.52 4.52 4.41 0 0 0
10/10/2014
4.52
 303,202 4.52 4.59 4.44 0 0 0
09/10/2014
4.56
 283,334 4.63 4.67 4.56 0 0 0
08/10/2014
4.59
 556,388 4.81 4.81 4.52 0 0 0
07/10/2014
4.41
 146,983 4.37 4.44 4.37 0 0 0
06/10/2014
4.37
 358,093 4.19 4.56 4.19 0 0 0
03/10/2014
4.22
 146,000 4.44 4.44 4.22 0 0 0
02/10/2014
4.41
 343,550 4.44 4.70 4.37 0 0 0
01/10/2014
4.30
 186,370 4.37 4.37 4.22 0 0 0
30/09/2014
4.41
 109,336 4.37 4.41 4.33 0 0 0
29/09/2014
4.41
 125,210 4.19 4.44 4.19 0 0 0
26/09/2014
4.19
 97,490 4.11 4.26 4.11 0 0 0
25/09/2014
4.04
 87,500 4.04 4.04 3.89 0 0 0
24/09/2014
3.96
 120,510 3.85 4.00 3.85 0 0 0
23/09/2014
3.85
 132,600 3.78 3.89 3.78 0 0 0
22/09/2014
3.78
 82,000 3.81 3.85 3.78 0 0 0
19/09/2014
3.81
 152,604 3.85 3.85 3.70 0 0 0
18/09/2014
3.81
 203,770 4.15 4.15 3.78 0 0 0
17/09/2014
4.15
 398,050 3.78 4.15 3.70 0 0 0
16/09/2014
3.78
 149,464 4.15 4.15 3.59 0 0 0
15/09/2014
3.78
 696,310 3.59 3.78 3.59 0 0 0
12/09/2014
3.44
 213,050 3.33 3.44 3.22 0 0 0
11/09/2014
3.26
 270,405 3.19 3.41 3.19 0 0 0
10/09/2014
3.15
 128,495 3.04 3.15 2.96 0 0 0
09/09/2014
3.07
 322,500 3.07 3.19 3.04 0 0 0
08/09/2014
3.04
 84,100 3.15 3.15 3.04 0 0 0
05/09/2014
3.15
 120,400 3.00 3.15 3.00 0 0 0
04/09/2014
3.04
 46,100 3.07 3.07 3.04 0 0 0
03/09/2014
3.11
 81,100 3.19 3.22 3.11 0 0 0
29/08/2014
3.11
 462,200 3.07 3.22 3.04 0 0 0
28/08/2014
3.00
 161,379 3.00 3.04 2.96 0 0 0
27/08/2014
3.00
 82,800 3.04 3.07 3.00 0 0 0
26/08/2014
3.04
 162,504 3.07 3.11 2.96 0 0 0
25/08/2014
3.11
 238,000 3.07 3.19 3.07 0 0 0
22/08/2014
3.00
 42,225 3.00 3.07 3.00 0 0 0
21/08/2014
3.00
 47,700 3.11 3.11 3.00 0 0 0
20/08/2014
3.15
 136,500 3.00 3.15 3.00 0 0 0
19/08/2014
2.96
 101,200 3.04 3.04 2.93 0 0 0
18/08/2014
3.15
 57,700 3.19 3.19 3.11 0 0 0
15/08/2014
3.15
 691,200 2.96 3.15 2.96 0 0 0
14/08/2014
2.89
 379,855 2.70 2.89 2.70 0 0 0
13/08/2014
2.63
 257,087 2.44 2.63 2.44 0 0 0
12/08/2014
2.41
 24,898 2.41 2.48 2.41 0 0 0
11/08/2014
2.44
 45,500 2.41 2.44 2.37 0 0 0
08/08/2014
2.37
 116,200 2.48 2.48 2.37 0 0 0
07/08/2014
2.52
 18,200 2.44 2.52 2.44 0 0 0
06/08/2014
2.56
 113,600 2.59 2.59 2.52 0 0 0
05/08/2014
2.56
 130,900 2.37 2.56 2.37 0 0 0
04/08/2014
2.37
 112,200 2.33 2.37 2.33 0 0 0
01/08/2014
2.33
 87,500 2.33 2.33 2.30 0 0 0
31/07/2014
2.33
 57,000 2.33 2.33 2.33 0 0 0
30/07/2014
2.33
 51,200 2.33 2.37 2.30 0 0 0
29/07/2014
2.33
 63,200 2.33 2.33 2.30 0 0 0
28/07/2014
2.41
 79,800 2.37 2.41 2.26 0 0 0
25/07/2014
2.41
 22,400 2.37 2.41 2.33 0 0 0
24/07/2014
2.37
 78,100 2.41 2.41 2.37 0 0 0
23/07/2014
2.41
 58,400 2.33 2.41 2.33 0 0 0
22/07/2014
2.33
 37,310 2.37 2.37 2.22 0 0 0
21/07/2014
2.30
 137,100 2.44 2.48 2.30 0 0 0
18/07/2014
2.48
 174,300 2.52 2.59 2.44 0 0 0
17/07/2014
2.48
 296,000 2.30 2.48 2.30 0 0 0
16/07/2014
2.26
 184,300 2.15 2.26 2.15 0 0 0
15/07/2014
2.07
 83,600 1.93 2.07 1.93 0 0 0
14/07/2014
1.93
 20,100 1.89 1.93 1.89 0 0 0
11/07/2014
1.93
 17,000 1.89 1.93 1.89 0 0 0
10/07/2014
1.89
 47,000 1.93 1.93 1.85 0 0 0
09/07/2014
1.93
 48,400 1.85 1.93 1.85 0 0 0
08/07/2014
1.85
 46,148 1.85 1.85 1.81 0 0 0
07/07/2014
1.85
 65,800 1.81 1.85 1.78 0 0 0
04/07/2014
1.85
 16,700 1.85 1.85 1.85 0 0 0
03/07/2014
1.85
 55,000 1.85 1.89 1.85 0 0 0
02/07/2014
1.85
 31,700 1.85 1.89 1.85 0 0 0
01/07/2014
1.89
 63,300 1.89 1.89 1.85 0 0 0
30/06/2014
1.93
 49,400 1.93 1.93 1.81 0 0 0
27/06/2014
1.93
 38,713 1.93 1.93 1.85 0 0 0
26/06/2014
1.93
 74,210 1.96 2.00 1.93 0 0 0
25/06/2014
1.93
 31,024 1.89 1.93 1.85 0 0 0
24/06/2014
1.89
 40,800 1.81 1.89 1.81 0 0 0
23/06/2014
1.85
 14,870 1.85 1.85 1.81 0 0 0
20/06/2014
1.85
 9,430 1.85 1.85 1.81 0 0 0
19/06/2014
1.85
 114,800 1.81 1.89 1.74 0 0 0
18/06/2014
1.85
 19,400 1.74 1.93 1.74 0 0 0
17/06/2014
1.89
 1,900 1.85 1.96 1.85 0 0 0
16/06/2014
1.81
 2,800 1.81 1.81 1.70 0 0 0
13/06/2014
1.81
 124,000 1.74 1.81 1.74 0 0 0
12/06/2014
1.67
 6,515 1.74 1.74 1.67 0 0 0
11/06/2014
1.74
 9,400 1.70 1.74 1.63 0 0 0
10/06/2014
1.67
 3,200 1.70 1.70 1.67 0 0 0
09/06/2014
1.81
 16,200 1.81 1.81 1.67 0 0 0
06/06/2014
1.81
 23,700 1.59 1.81 1.56 0 0 0
05/06/2014
1.67
 1,200 1.63 1.67 1.63 0 0 0
04/06/2014
1.67
 10,900 1.52 1.67 1.52 0 0 0
03/06/2014
1.59
 6,200 1.48 1.59 1.48 0 0 0

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