CTCP Chứng khoán Rồng Việt (vds)

15.65
0.70
(4.68%)
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
(2025-06-09) 		1.40 10.37% 36,271,200 -760,200 -10.2
13.45
14.95
14.95
2 tháng
(2025-05-09) 		1.76 13.44% 78,623,000 -3,475,100 -43.3
13.05
14.95
14.95
3 tháng
(2025-04-09) 		1.94 15.04% 106,214,600 -3,439,701 -37.8
12.05
14.95
14.95
6 tháng
(2025-01-09) 		-2.24 -13.11% 194,796,000 -5,351,628 -75.7
12.05
18.91
14.95
12 tháng
(2024-07-15) 		-6.60 -30.78% 399,049,100 -361,611 24.0
12.05
21.45
14.95
24 tháng
(2023-07-19) 		2.66 21.83% 707,356,100 -3,124,217 -34.5
10.52
22.01
14.95
36 tháng
(2022-07-25) 		5.40 57.06% 838,864,300 -2,119,607 -15.1
5.67
22.01
14.95
60 tháng
(2020-08-03) 		11.87 398.18% 1,151,810,960 -934,957 24.7
2.86
22.74
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2011
1.78
 1,100 1.85 1.85 1.78 0 0 0
16/11/2011
1.85
 1,800 1.89 1.89 1.85 0 0 0
15/11/2011
1.89
 1,000 2.00 2.00 1.89 0 0 0
14/11/2011
2.00
 2,000 2.11 2.11 2.00 0 0 0
11/11/2011
2.11
 2,000 2.00 2.11 2.11 0 0 0
10/11/2011
2.00
 5,000 2.15 2.15 2.00 0 0 0
09/11/2011
2.15
 1,000 2.11 2.15 2.15 0 0 0
08/11/2011
2.11
 1,000 2.11 2.11 2.11 0 0 0
07/11/2011
2.11
 6,000 2.15 2.15 2.00 0 0 0
04/11/2011
2.15
 2,000 2.07 2.15 2.15 0 0 0
03/11/2011
2.07
 3,000 2.15 2.15 1.96 0 0 0
02/11/2011
2.15
 24,000 2.15 2.15 2.00 0 0 0
01/11/2011
2.15
 5,600 2.19 2.19 2.00 0 0 0
31/10/2011
2.19
 9,300 2.19 2.19 2.00 0 0 0
28/10/2011
2.19
 6,600 2.15 2.19 2.04 0 0 0
27/10/2011
2.15
 6,400 2.07 2.15 1.96 0 0 0
26/10/2011
2.07
 0 2.07 2.07 2.07 0 0 0
25/10/2011
2.07
 2,700 2.00 2.07 2.04 0 0 0
24/10/2011
2.00
 2,100 2.00 2.00 2.00 0 0 0
21/10/2011
2.00
 1,300 2.04 2.07 2.00 0 0 0
20/10/2011
2.04
 24,800 2.00 2.04 1.85 0 0 0
19/10/2011
2.00
 12,100 1.93 2.00 1.81 0 0 0
18/10/2011
1.93
 1,500 1.85 1.93 1.85 0 0 0
17/10/2011
1.85
 27,200 1.74 1.85 1.74 0 0 0
14/10/2011
1.74
 29,100 1.63 1.74 1.67 0 0 0
13/10/2011
1.63
 8,900 1.74 1.74 1.63 0 0 0
12/10/2011
1.74
 100 1.56 1.74 1.74 0 0 0
11/10/2011
1.56
 1,600 1.67 1.67 1.56 0 0 0
10/10/2011
1.67
 3,500 1.81 1.81 1.67 0 0 0
07/10/2011
1.81
 700 1.81 1.81 1.70 0 0 0
06/10/2011
1.81
 100 1.63 1.81 1.81 0 0 0
05/10/2011
1.63
 3,500 1.70 1.81 1.63 0 0 0
04/10/2011
1.70
 6,800 1.74 1.74 1.67 0 0 0
03/10/2011
1.74
 100 1.85 1.85 1.74 0 0 0
30/09/2011
1.85
 100 1.74 1.85 1.85 0 0 0
29/09/2011
1.74
 7,300 1.85 1.89 1.74 0 0 0
28/09/2011
1.85
 16,600 1.96 1.96 1.85 0 0 0
27/09/2011
1.96
 2,200 2.07 2.07 1.96 0 0 0
26/09/2011
2.07
 0 2.07 2.07 2.07 0 0 0
23/09/2011
2.07
 100 2.00 2.07 2.07 0 0 0
22/09/2011
2.00
 15,800 2.07 2.07 1.93 0 0 0
21/09/2011
2.07
 6,000 2.07 2.15 2.00 0 0 0
20/09/2011
2.07
 7,900 2.07 2.11 2.07 0 0 0
19/09/2011
2.07
 21,600 2.30 2.30 2.07 0 0 0
16/09/2011
2.30
 26,800 2.30 2.37 2.11 0 0 0
15/09/2011
2.30
 48,400 2.15 2.30 2.19 0 0 0
14/09/2011
2.15
 13,300 2.07 2.15 2.15 0 0 0
13/09/2011
2.07
 233,700 1.96 2.07 2.00 0 19,800 -0.1
12/09/2011
1.96
 2,000 2.00 2.00 1.96 0 0 0
09/09/2011
2.00
 7,400 1.93 2.04 1.85 0 0 0
08/09/2011
1.93
 16,400 2.00 2.11 1.89 0 15,100 -0.1
07/09/2011
2.00
 7,400 2.00 2.00 1.96 0 0 0
06/09/2011
2.00
 0 2.00 2.00 2.00 0 0 0
05/09/2011
2.00
 6,100 2.04 2.04 2.00 0 4,100 -0.0
01/09/2011
2.04
 29,400 1.93 2.04 1.93 13,000 21,000 -0.0
31/08/2011
1.93
 8,700 2.07 2.07 1.93 0 2,500 -0.0
30/08/2011
2.07
 17,800 2.04 2.11 2.00 0 500 -0.0
29/08/2011
2.04
 10,600 1.93 2.04 1.89 0 4,000 -0.0
26/08/2011
1.93
 21,300 2.00 2.00 1.89 0 0 0
25/08/2011
2.00
 200 2.15 2.15 2.00 0 0 0
24/08/2011
2.15
 400 2.04 2.15 2.11 0 0 0
23/08/2011
2.04
 600 2.00 2.04 2.04 0 0 0
22/08/2011
2.00
 1,300 1.89 2.00 1.78 0 0 0
19/08/2011
1.89
 600 2.00 2.00 1.89 0 0 0
18/08/2011
2.00
 6,600 2.15 2.19 2.00 0 0 0
17/08/2011
2.15
 1,000 2.30 2.30 2.15 0 0 0
16/08/2011
2.30
 100 2.22 2.30 2.30 0 0 0
15/08/2011
2.22
 100 2.15 2.22 2.22 0 0 0
12/08/2011
2.15
 1,700 2.30 2.30 2.15 0 0 0
11/08/2011
2.30
 400 2.44 2.44 2.30 0 0 0
10/08/2011
2.44
 1,000 2.37 2.44 2.44 0 0 0
09/08/2011
2.37
 300 2.52 2.67 2.37 0 0 0
08/08/2011
2.52
 100 2.37 2.52 2.52 0 0 0
05/08/2011
2.37
 100 2.33 2.37 2.37 0 0 0
04/08/2011
2.33
 1,800 2.19 2.33 2.33 0 0 0
03/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
02/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
01/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
29/07/2011
2.19
 0 2.19 2.19 2.19 0 0 0
28/07/2011
2.19
 1,000 2.33 2.33 2.19 0 0 0
27/07/2011
2.33
 0 2.37 2.33 2.33 0 0 0
26/07/2011
2.37
 600 2.33 2.37 2.22 0 0 0
25/07/2011
2.33
 100 2.48 2.48 2.33 0 0 0
22/07/2011
2.48
 100 2.33 2.48 2.48 0 0 0
21/07/2011
2.33
 2,800 2.48 2.48 2.33 0 0 0
20/07/2011
2.48
 0 2.48 2.48 2.48 0 0 0
19/07/2011
2.48
 0 2.48 2.48 2.48 0 0 0
18/07/2011
2.48
 1,000 2.67 2.67 2.48 0 0 0
15/07/2011
2.67
 0 2.67 2.67 2.67 0 0 0
14/07/2011
2.67
 1,100 2.85 2.85 2.67 0 0 0
13/07/2011
2.85
 100 2.70 2.85 2.85 0 0 0
12/07/2011
2.70
 100 2.59 2.70 2.70 0 0 0
11/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
08/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
07/07/2011
2.59
 0 2.59 2.59 2.59 0 0 0
06/07/2011
2.59
 3,000 2.78 2.78 2.59 0 0 0
05/07/2011
2.78
 2,000 2.96 2.96 2.78 0 0 0
04/07/2011
2.96
 0 2.96 2.96 2.96 0 0 0
01/07/2011
2.96
 0 2.96 2.96 2.96 0 0 0
30/06/2011
2.96
 0 2.96 2.96 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |