CTCP Chứng khoán Rồng Việt (vds)

16.15
-0.15
(-0.92%)
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
(2025-05-05) 		2.05 14.39% 39,709,000 -2,703,700 -27.4
14.10
16.30
16.15
2 tháng
(2025-04-08) 		1.05 6.89% 63,329,300 -2,284,601 -21.3
13.25
16.30
16.15
3 tháng
(2025-03-06) 		-4.45 -21.45% 99,190,600 -4,096,264 -57.4
13.25
20.80
16.15
6 tháng
(2024-12-06) 		-3.60 -18.09% 192,266,800 26,811 26.8
13.25
21.10
16.15
12 tháng
(2024-06-10) 		-7.69 -32.06% 403,288,200 -813,211 6.6
13.25
24.22
16.15
24 tháng
(2023-06-15) 		4.73 40.89% 687,028,400 -990,917 -4.2
11.57
24.22
16.15
36 tháng
(2022-06-20) 		7.01 75.51% 802,335,100 -1,703,307 -14.4
6.23
24.22
16.15
60 tháng
(2020-06-30) 		13.03 397.94% 1,108,471,700 174,793 40.6
3.07
25.02
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2011
2.85
 30,900 3.06 3.06 2.85 0 0 0
25/05/2011
3.06
 0 2.97 3.06 3.06 0 0 0
24/05/2011
2.97
 44,100 3.18 3.18 2.97 0 0 0
23/05/2011
3.18
 2,000 3.22 3.22 3.18 0 0 0
20/05/2011
3.22
 9,000 3.38 3.38 3.22 0 0 0
19/05/2011
3.38
 100 3.26 3.38 3.38 0 0 0
18/05/2011
3.26
 5,600 3.30 3.30 3.26 0 0 0
17/05/2011
3.30
 200 3.46 3.46 3.30 0 0 0
16/05/2011
3.46
 0 3.46 3.46 3.46 0 0 0
13/05/2011
3.46
 0 3.46 3.46 3.46 0 0 0
12/05/2011
3.46
 5,100 3.42 3.46 3.34 0 0 0
11/05/2011
3.42
 11,000 3.42 3.50 3.42 0 0 0
10/05/2011
3.42
 6,400 3.42 3.42 3.38 0 0 0
09/05/2011
3.42
 0 3.38 3.42 3.42 0 0 0
06/05/2011
3.38
 4,100 3.38 3.46 3.38 0 0 0
05/05/2011
3.38
 1,000 3.50 3.50 3.38 0 1,000 -0.0
04/05/2011
3.50
 28,900 3.54 3.63 3.50 0 0 0
29/04/2011
3.54
 48,300 3.46 3.54 3.46 0 0 0
28/04/2011
3.46
 1,000 3.67 3.67 3.46 0 0 0
27/04/2011
3.67
 0 3.71 3.67 3.67 0 0 0
26/04/2011
3.71
 22,000 3.67 3.71 3.42 0 0 0
25/04/2011
3.67
 1,000 3.38 3.67 3.67 0 0 0
22/04/2011
3.38
 79,500 3.50 3.50 3.38 0 0 0
21/04/2011
3.50
 1,000 3.67 3.67 3.50 0 0 0
20/04/2011
3.67
 52,100 3.59 3.71 3.63 100 0 0.0
19/04/2011
3.59
 46,000 3.71 3.71 3.59 0 0 0
18/04/2011
3.71
 8,200 3.67 3.75 3.67 0 0 0
15/04/2011
3.67
 10,600 3.67 3.83 3.67 0 0 0
14/04/2011
3.67
 2,900 3.67 3.79 3.67 0 0 0
13/04/2011
3.67
 300 3.75 3.75 3.63 0 0 0
08/04/2011
3.75
 2,000 3.63 3.75 3.71 0 0 0
07/04/2011
3.63
 10,600 3.83 3.83 3.63 0 0 0
06/04/2011
3.83
 0 3.83 3.83 3.83 0 0 0
05/04/2011
3.83
 4,000 3.75 3.83 3.79 0 0 0
04/04/2011
3.75
 4,200 3.83 3.83 3.75 0 0 0
01/04/2011
3.83
 13,100 4.07 4.07 3.83 0 0 0
31/03/2011
4.07
 284,100 4.03 4.11 3.79 0 0 0
30/03/2011
4.03
 20,000 3.83 4.03 4.03 0 0 0
29/03/2011
3.83
 41,100 3.91 3.91 3.79 0 0 0
28/03/2011
3.91
 0 4.03 3.91 3.91 0 0 0
25/03/2011
4.03
 55,000 4.03 4.03 3.79 1,000 0 0.0
24/03/2011
4.03
 1,500 4.03 4.03 4.03 0 0 0
23/03/2011
4.03
 26,700 4.03 4.03 3.87 0 0 0
22/03/2011
4.03
 4,600 4.03 4.03 3.87 0 0 0
21/03/2011
4.03
 3,000 4.07 4.07 3.83 0 0 0
18/03/2011
4.07
 30,200 3.91 4.07 3.91 0 0 0
17/03/2011
3.91
 0 3.91 3.91 3.91 0 0 0
16/03/2011
3.91
 0 3.91 3.91 3.91 0 0 0
15/03/2011
3.91
 100 3.87 3.91 3.91 0 0 0
14/03/2011
3.87
 2,600 4.16 4.44 3.87 0 0 0
11/03/2011
4.16
 146,500 3.91 4.16 3.99 0 0 0
10/03/2011
3.91
 100,600 3.67 3.91 3.87 0 0 0
09/03/2011
3.67
 37,000 3.83 3.83 3.63 0 0 0
08/03/2011
3.83
 2,600 3.91 3.91 3.83 0 0 0
07/03/2011
3.91
 100 3.87 3.91 3.91 0 0 0
04/03/2011
3.87
 41,600 3.75 3.87 3.71 0 0 0
03/03/2011
3.75
 36,200 3.87 3.87 3.75 0 3,900 -0.0
02/03/2011
3.87
 55,000 3.87 3.87 3.83 0 0 0
01/03/2011
3.87
 4,800 3.87 3.87 3.87 0 0 0
28/02/2011
3.87
 4,600 4.07 4.07 3.87 300 0 0.0
25/02/2011
4.07
 300 3.99 4.07 4.07 0 0 0
24/02/2011
3.99
 12,100 4.07 4.07 3.87 0 0 0
23/02/2011
4.07
 40,700 3.99 4.07 3.99 0 0 0
22/02/2011
3.99
 3,000 3.91 3.99 3.99 0 0 0
21/02/2011
3.91
 156,500 4.07 4.07 3.91 0 0 0
18/02/2011
4.07
 1,100 4.07 4.07 3.87 0 0 0
17/02/2011
4.07
 13,500 4.16 4.16 4.07 0 0 0
16/02/2011
4.16
 31,300 4.07 4.20 4.11 0 0 0
15/02/2011
4.07
 6,600 4.07 4.07 4.07 0 0 0
14/02/2011
4.07
 4,600 4.11 4.28 4.07 0 0 0
11/02/2011
4.11
 300 4.07 4.11 4.11 0 0 0
10/02/2011
4.07
 10,700 4.11 4.20 4.07 0 0 0
09/02/2011
4.11
 34,200 4.24 4.28 4.11 0 0 0
08/02/2011
4.24
 35,300 4.11 4.24 4.16 0 0 0
28/01/2011
4.11
 11,500 4.11 4.16 4.11 0 0 0
27/01/2011
4.11
 50,700 4.11 4.11 4.07 0 0 0
26/01/2011
4.11
 4,700 4.07 4.11 4.07 0 0 0
25/01/2011
4.07
 35,800 4.11 4.11 4.03 0 5,000 -0.1
24/01/2011
4.11
 66,900 4.20 4.20 4.07 0 0 0
21/01/2011
4.20
 14,300 4.07 4.20 4.07 0 0 0
20/01/2011
4.07
 52,400 4.11 4.11 4.03 0 3,200 -0.0
19/01/2011
4.11
 21,500 4.07 4.11 4.07 0 0 0
18/01/2011
4.07
 170,800 4.11 4.16 4.03 0 5,000 -0.1
17/01/2011
4.11
 106,200 4.07 4.20 4.07 0 5,000 -0.1
14/01/2011
4.07
 109,300 4.03 4.07 3.99 0 0 0
13/01/2011
4.03
 7,700 4.03 4.03 3.99 0 0 0
12/01/2011
4.03
 10,100 3.95 4.03 3.91 0 0 0
11/01/2011
3.95
 11,600 4.03 4.03 3.87 0 0 0
10/01/2011
4.03
 52,600 3.99 4.03 3.91 0 0 0
07/01/2011
3.99
 23,600 3.95 4.07 3.91 0 0 0
06/01/2011
3.95
 32,800 4.07 4.28 3.95 0 0 0
05/01/2011
4.07
 38,400 4.16 4.28 3.91 0 0 0
04/01/2011
4.16
 26,600 4.11 4.32 4.03 0 0 0
31/12/2010
4.11
 96,300 3.87 4.16 3.95 0 0 0
30/12/2010
3.87
 89,600 3.91 4.24 3.87 0 0 0
29/12/2010
3.91
 14,900 4.07 4.07 3.91 0 0 0
28/12/2010
4.07
 25,400 4.07 4.16 3.91 0 0 0
27/12/2010
4.07
 30,200 3.87 4.07 3.75 0 0 0
24/12/2010
3.87
 3,900 3.79 3.91 3.79 0 0 0
23/12/2010
3.79
 23,800 3.79 3.99 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |