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)
26/03/2025
17.50
 1,136,100 17.77 17.95 17.27 0 0 0
25/03/2025
17.73
 1,230,000 18.05 18.32 17.73 0 0 0
24/03/2025
18
 903,100 17.64 18 17.50 0 0 0
21/03/2025
17.77
 907,800 17.77 17.91 17.77 0 0 0
20/03/2025
17.77
 2,067,800 18 18.41 17.73 0 0 0
19/03/2025
18
 2,140,600 18.27 18.32 17.91 0 0 0
18/03/2025
18.32
 1,345,900 18.59 18.68 18.27 0 0 0
17/03/2025
18.50
 1,326,800 18.41 18.55 18.23 0 0 0
14/03/2025
18.41
 1,434,600 18.32 18.50 18.18 0 0 0
13/03/2025
18.36
 2,376,600 18.64 18.82 18.27 0 0 0
12/03/2025
18.82
 1,471,100 18.95 19 18.64 0 0 0
11/03/2025
18.91
 1,678,400 18.36 18.95 18.36 0 0 0
10/03/2025
18.82
 1,628,200 19 19.32 18.68 0 0 0
07/03/2025
18.91
 2,752,900 19.09 19.36 18.86 0 0 0
06/03/2025
18.86
 2,344,700 18.36 18.86 18.18 0 0 0
05/03/2025
18.18
 1,738,200 18.59 18.86 18.14 0 0 0
04/03/2025
18.64
 1,763,800 18.73 19 17.91 0 0 0
03/03/2025
18.73
 2,117,800 18.68 18.95 18.18 0 0 0
28/02/2025
18.41
 2,683,000 18.14 18.73 18.14 0 0 0
27/02/2025
18.27
 1,578,300 18.32 18.32 17.86 0 0 0
26/02/2025
18.18
 2,544,600 17.91 18.41 17.86 0 0 0
25/02/2025
17.91
 2,901,800 17.77 18.23 17.59 0 0 0
24/02/2025
17.68
 1,957,800 17.09 17.77 16.95 0 0 0
21/02/2025
17.09
 1,246,100 17.23 17.23 16.91 0 0 0
20/02/2025
17.23
 1,271,600 17.64 17.64 17.18 0 0 0
19/02/2025
17.36
 1,731,500 17.05 17.45 17 0 0 0
18/02/2025
17
 862,200 16.91 17.23 16.91 0 0 0
17/02/2025
16.91
 1,560,600 16.77 17.23 16.68 0 0 0
14/02/2025
16.73
 1,188,000 16.77 17.14 16.68 0 0 0
13/02/2025
16.55
 566,800 16.64 16.73 16.55 0 0 0
12/02/2025
16.64
 551,100 16.77 16.95 16.64 0 0 0
11/02/2025
16.68
 713,200 16.86 17 16.64 0 0 0
10/02/2025
16.95
 1,168,700 16.82 16.95 16.55 0 0 0
07/02/2025
16.86
 609,900 16.95 17.05 16.77 0 0 0
06/02/2025
16.95
 825,600 17 17.27 16.91 0 0 0
05/02/2025
16.91
 929,400 17.18 17.18 16.82 0 0 0
04/02/2025
17.09
 1,201,700 17.05 17.27 16.77 0 0 0
24/01/2025
17.18
 1,562,500 16.95 17.23 16.64 0 0 0
23/01/2025
17.09
 2,212,000 16.36 17.23 16.36 0 0 0
22/01/2025
16.32
 1,614,800 16.09 16.50 16.09 0 0 0
21/01/2025
16.09
 803,400 16 16.18 15.95 0 0 0
20/01/2025
15.91
 3,447,700 16.32 16.36 15.82 0 0 0
17/01/2025
16.55
 1,103,900 16.55 16.64 16.36 0 0 0
16/01/2025
16.55
 1,671,200 16.55 17.27 16.55 0 0 0
15/01/2025
16.50
 1,428,500 16.36 16.50 16.23 0 0 0
14/01/2025
16.27
 1,131,100 16.50 16.59 16.18 0 0 0
13/01/2025
16.50
 1,705,700 15.91 16.59 15.91 0 0 0
10/01/2025
16.18
 1,766,500 17.18 17.18 16.18 0 0 0
09/01/2025
17.09
 847,800 17.36 17.45 16.95 0 0 0
08/01/2025
17.45
 937,300 17.27 17.59 17.09 0 0 0
07/01/2025
17.27
 1,606,100 17.05 17.36 16.68 0 0 0
06/01/2025
17.05
 2,057,700 17.64 18 17.05 0 0 0
03/01/2025
18.09
 2,873,100 18.45 18.64 17.82 0 0 0
02/01/2025
18.68
 1,244,600 19 19 18.64 0 0 0
31/12/2024
19
 1,427,600 19.18 19.18 18.68 0 0 0
30/12/2024
19.18
 1,533,100 18.95 19.41 18.91 0 0 0
27/12/2024
18.91
 2,073,400 18.59 19.09 18.45 0 0 0
26/12/2024
18.59
 601,400 19.05 19.05 18.59 0 0 0
25/12/2024
19.05
 1,782,100 18.91 19.45 18.50 0 0 0
24/12/2024
18.91
 1,474,800 19.05 19.05 18.32 0 0 0
23/12/2024
19.09
 1,210,100 19.18 19.23 18.82 0 0 0
20/12/2024
19.14
 1,678,800 18.95 19.36 18.73 0 0 0
19/12/2024
18.95
 2,882,900 18.41 19 18.23 0 0 0
18/12/2024
18.86
 716,500 19 19.05 18.59 0 0 0
17/12/2024
19
 1,581,600 18.91 19.32 18.77 0 0 0
16/12/2024
18.91
 1,729,300 18.45 18.91 18.45 0 0 0
13/12/2024
18.64
 1,798,100 18.55 18.77 18.14 0 0 0
12/12/2024
18.68
 1,528,600 18.59 18.77 18.27 0 0 0
11/12/2024
18.64
 2,435,000 18.45 18.86 18.18 0 0 0
10/12/2024
18.36
 2,046,500 17.91 18.45 17.68 0 0 0
09/12/2024
18.09
 1,475,900 18.09 18.18 17.09 0 0 0
06/12/2024
18.09
 4,221,500 17.18 18.09 16.91 0 0 0
05/12/2024
16.91
 2,971,200 15.77 16.91 15.55 0 0 0
04/12/2024
15.82
 1,402,600 16.18 16.27 15.73 0 0 0
03/12/2024
16.18
 931,000 16.36 16.45 16.18 0 0 0
02/12/2024
16.45
 440,900 16.50 16.68 16.45 0 0 0
29/11/2024
16.45
 843,900 16.45 16.64 16.36 0 0 0
28/11/2024
16.45
 1,355,100 16.36 16.64 16.36 0 0 0
27/11/2024
16.27
 674,900 16.50 16.55 16.27 0 0 0
26/11/2024
16.50
 1,360,100 16.32 16.77 16.27 0 0 0
25/11/2024
16.23
 622,400 16.09 16.27 15.95 0 0 0
22/11/2024
16.09
 928,000 16.32 16.41 16.05 0 0 0
21/11/2024
16.32
 433,200 16.36 16.36 16.18 0 0 0
20/11/2024
16.23
 1,206,900 16 16.64 15.95 0 0 0
19/11/2024
16
 503,000 16.36 16.45 16 0 0 0
18/11/2024
16.36
 2,166,100 15.95 16.68 15.77 0 0 0
15/11/2024
15.95
 2,376,300 16.77 16.77 15.95 0 0 0
14/11/2024
16.77
 1,435,500 17.82 17.82 16.41 0 0 0
13/11/2024
17.64
 1,057,900 17.73 17.91 17.36 0 0 0
12/11/2024
17.82
 1,110,600 17.86 18.23 17.82 0 0 0
11/11/2024
17.86
 1,126,900 18.05 18.05 17.64 0 0 0
08/11/2024
18.05
 795,500 18.18 18.23 17.91 0 0 0
07/11/2024
18.09
 807,300 18.45 18.45 18.05 0 0 0
06/11/2024
18.32
 1,384,500 17.91 18.32 17.82 0 0 0
05/11/2024
17.73
 330,200 17.91 17.91 17.68 0 0 0
04/11/2024
17.73
 1,227,800 17.82 18.09 17.36 0 0 0
01/11/2024
17.73
 847,200 18.09 18.09 17.73 0 0 0
31/10/2024
18.14
 595,200 18.05 18.27 18 0 0 0
30/10/2024
18.05
 949,600 18.14 18.23 17.91 0 0 0
29/10/2024
18.23
 740,300 18.50 18.50 18.14 0 0 0

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