CTCP Chứng khoán Rồng Việt (vds)

9.12
0.04
(0.44%)
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)
19/08/2025
22.30
 8,967,700 21.50 22.30 21.40 0 0 0
18/08/2025
20.85
 7,295,300 19.80 21.15 19.30 0 0 0
15/08/2025
19.80
 6,408,200 21 21 19.80 0 0 0
14/08/2025
10.40
 864,200 11 11.15 10.40 0 0 0
13/08/2025
20.85
 6,328,000 20.20 21 19.90 0 0 0
12/08/2025
20
 3,365,600 20.30 20.35 19.65 0 0 0
11/08/2025
20
 4,975,500 20.15 20.30 19.50 0 0 0
08/08/2025
20
 5,735,800 20.60 20.65 19.30 0 0 0
07/08/2025
20.10
 8,293,200 20.10 20.10 19.90 0 0 0
06/08/2025
18.80
 4,461,100 18.20 18.80 18.10 0 0 0
05/08/2025
18.10
 10,698,800 18 18.65 17.15 0 0 0
04/08/2025
17.60
 2,856,400 17 17.60 16.85 0 0 0
01/08/2025
17.15
 3,515,300 17.75 18.20 17.10 0 0 0
31/07/2025
17.75
 4,128,900 17.30 17.80 16.80 0 0 0
30/07/2025
17.10
 5,142,100 17 17.40 16.50 0 0 0
29/07/2025
17.30
 10,077,900 18.90 18.90 17.30 0 0 0
28/07/2025
18.55
 6,419,200 18 18.70 17.80 0 0 0
25/07/2025
17.50
 5,280,700 17.10 17.90 17.05 0 0 0
24/07/2025
16.95
 4,750,000 17.35 17.35 16.80 0 0 0
23/07/2025
16.85
 10,470,400 16.05 16.85 15.95 0 0 0
22/07/2025
15.75
 2,907,200 15.30 15.85 15.10 0 0 0
21/07/2025
15.40
 5,858,200 15.90 15.95 15.40 0 0 0
18/07/2025
16.10
 5,879,000 15.80 16.50 15.60 0 0 0
17/07/2025
15.70
 4,116,800 16 16.10 15.65 0 0 0
16/07/2025
15.75
 3,613,900 15.60 15.95 15.50 0 0 0
15/07/2025
15.65
 5,122,700 16 16.45 15.65 0 0 0
14/07/2025
15.85
 3,257,200 16 16.40 15.25 0 0 0
11/07/2025
15.75
 4,940,300 15.50 16.05 15.20 0 0 0
10/07/2025
15.35
 2,852,400 15.60 15.75 15.30 0 0 0
09/07/2025
15.40
 5,477,500 15.15 15.75 15 0 0 0
08/07/2025
14.95
 2,825,000 15 15.15 14.75 0 0 0
07/07/2025
14.85
 2,869,600 14.60 14.85 14.55 0 0 0
04/07/2025
14.40
 1,484,600 14.55 14.75 14.40 0 0 0
03/07/2025
14.55
 4,588,800 14.65 15.10 14.50 0 0 0
02/07/2025
14.65
 3,445,600 14.15 14.85 14 0 0 0
01/07/2025
14.10
 1,524,700 14.35 14.40 14.05 0 0 0
30/06/2025
14.35
 1,872,100 14.30 14.55 14.30 0 0 0
27/06/2025
14.15
 741,900 14.20 14.25 14.05 0 0 0
26/06/2025
14.10
 1,407,400 14.25 14.25 14 0 0 0
25/06/2025
14.25
 1,136,800 14.30 14.55 14.15 0 0 0
24/06/2025
14.30
 2,323,000 14.25 14.65 14.10 0 0 0
23/06/2025
14
 1,135,400 14 14.10 13.80 0 0 0
20/06/2025
14.20
 1,406,100 14.70 14.75 14.20 0 0 0
19/06/2025
14.45
 1,225,300 14.10 14.45 14.05 0 0 0
18/06/2025
14.10
 1,092,200 14.30 14.45 14.10 0 0 0
17/06/2025
14.30
 1,125,600 14.50 14.60 14.20 0 0 0
16/06/2025
14.35
 1,319,500 13.85 14.45 13.75 0 0 0
13/06/2025
13.95
 1,813,300 13.90 13.95 13.55 0 0 0
12/06/2025
14.15
 1,380,100 13.75 14.15 13.60 0 0 0
11/06/2025
13.55
 662,600 13.80 13.80 13.40 0 0 0
10/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2025
13.70
 1,437,400 13.35 14 13.35 0 0 0
09/06/2025
13.45
 2,279,200 13.91 13.91 13.45 0 0 0
06/06/2025
13.91
 2,665,900 14.45 14.45 13.91 0 0 0
05/06/2025
14.45
 1,998,700 14.64 14.64 14.18 0 0 0
04/06/2025
14.68
 2,509,400 14.82 14.82 14.45 0 0 0
03/06/2025
14.82
 4,259,700 14.86 15.27 14.68 0 0 0
02/06/2025
14.55
 4,099,100 13.68 14.55 13.50 0 0 0
30/05/2025
13.68
 2,130,700 13.68 14.09 13.59 0 0 0
29/05/2025
13.64
 1,201,400 13.91 14 13.59 0 0 0
28/05/2025
13.82
 3,457,300 13.68 14.14 13.68 0 0 0
27/05/2025
13.55
 1,485,900 13.41 13.64 13.36 0 0 0
26/05/2025
13.36
 1,205,900 13 13.36 12.68 0 0 0
23/05/2025
13.05
 1,486,100 13.32 13.45 13 0 0 0
22/05/2025
13.32
 1,875,300 13.27 13.68 13.27 0 0 0
21/05/2025
13.36
 1,287,900 13.64 13.64 13.27 0 0 0
20/05/2025
13.59
 811,300 13.45 13.68 13.32 0 0 0
19/05/2025
13.45
 1,627,500 13.59 13.64 13.41 0 0 0
16/05/2025
13.86
 2,167,800 13.86 14.14 13.77 0 0 0
15/05/2025
13.86
 1,348,700 14.09 14.09 13.77 0 0 0
14/05/2025
13.82
 2,466,900 13.55 13.86 13.50 0 0 0
13/05/2025
13.55
 1,729,400 13.64 13.86 13.50 0 0 0
12/05/2025
13.41
 1,159,800 13.27 13.41 13.05 0 0 0
09/05/2025
13.09
 1,377,100 13.59 13.59 13.09 0 0 0
08/05/2025
13.32
 2,112,000 12.95 13.45 12.73 0 0 0
07/05/2025
12.77
 837,400 12.77 12.95 12.73 0 0 0
06/05/2025
12.91
 1,052,800 13.05 13.32 12.86 0 0 0
05/05/2025
12.95
 582,300 12.91 13 12.73 0 0 0
29/04/2025
12.73
 906,700 12.73 12.86 12.68 0 0 0
28/04/2025
12.86
 897,000 13.09 13.09 12.73 0 0 0
25/04/2025
12.91
 1,158,800 13.09 13.18 12.68 0 0 0
24/04/2025
12.86
 1,745,900 12.41 12.91 12.41 0 0 0
23/04/2025
12.36
 993,200 12.36 12.45 12.05 0 0 0
22/04/2025
12.05
 2,177,000 12.64 12.86 12.05 0 0 0
21/04/2025
12.91
 1,421,400 13.32 13.45 12.91 0 0 0
18/04/2025
13.64
 1,342,300 13.73 13.95 13.55 0 0 0
17/04/2025
13.45
 812,900 13.09 13.50 13.09 0 0 0
16/04/2025
13.27
 1,319,700 13.73 14 13.27 0 0 0
15/04/2025
13.73
 1,644,100 14.18 14.36 13.68 0 0 0
14/04/2025
14.32
 1,721,000 14.27 14.45 14.05 0 0 0
11/04/2025
14.09
 4,580,700 13.73 14.36 13 0 0 0
10/04/2025
13.77
 262,100 13.77 13.77 13.77 0 0 0
09/04/2025
12.91
 2,077,600 12.91 13.09 12.91 0 0 0
08/04/2025
13.86
 559,900 13.86 13.91 13.86 0 0 0
04/04/2025
14.86
 3,022,500 14.86 15.45 14.86 0 0 0
03/04/2025
15.95
 2,844,100 16 16.32 15.95 0 0 0
02/04/2025
17.14
 1,137,900 17.32 17.36 17.05 0 0 0
01/04/2025
17.18
 821,300 17.23 17.27 17 0 0 0
31/03/2025
17.09
 939,500 17 17.41 17 0 0 0
28/03/2025
17.09
 1,291,100 17.32 17.59 17.09 0 0 0
27/03/2025
17.27
 1,060,300 17.45 17.64 17.27 0 0 0

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