CTCP Chứng khoán Rồng Việt (vds)

16.30
0.30
(1.88%)
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) 		1.75 12.28% 35,449,300 -2,089,700 -17.4
14.10
16.30
16.30
2 tháng
(2025-04-04) 		-0.35 -2.14% 62,092,100 -1,693,401 -11.7
13.25
16.35
16.30
3 tháng
(2025-03-05) 		-4 -20% 96,669,100 -3,624,664 -50.3
13.25
20.80
16.30
6 tháng
(2024-12-05) 		-2.60 -13.98% 190,978,300 828,911 40.2
13.25
21.10
16.30
12 tháng
(2024-06-10) 		-7.99 -33.31% 399,028,500 -199,211 16.6
13.25
24.22
16.30
24 tháng
(2023-06-14) 		5.15 47.44% 683,150,100 -372,017 5.8
10.85
24.22
16.30
36 tháng
(2022-06-20) 		6.71 72.28% 798,075,400 -1,089,307 -4.4
6.23
24.22
16.30
60 tháng
(2020-06-29) 		12.72 387.96% 1,104,215,050 788,793 50.6
3.07
25.02
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
10.58
 768,100 10.58 10.85 10.45 9,300 1,400 0.1
29/05/2023
10.58
 596,600 10.40 10.76 10.36 31,700 200 0.4
26/05/2023
10.40
 576,100 10.36 10.49 10.22 0 19,500 -0.2
25/05/2023
10.36
 721,100 10.49 10.54 10.22 0 0 0
24/05/2023
10.49
 1,183,600 10.49 10.67 10.31 20,000 0 0.2
23/05/2023
10.49
 980,700 10.36 10.63 10.18 10,700 5,400 0.1
22/05/2023
10.36
 751,100 10.27 10.45 10.18 0 7,900 -0.1
19/05/2023
10.27
 1,483,700 10.31 10.36 9.87 0 14,600 -0.2
18/05/2023
10.31
 1,327,300 10 10.45 9.96 2,000 3,000 -0.0
17/05/2023
10
 3,170,800 9.60 10.22 9.64 1,400 12,000 -0.1
16/05/2023
9.60
 1,449,800 9.37 9.69 9.24 21,200 1,000 0.2
15/05/2023
9.37
 862,300 9.60 9.78 9.37 5,200 0 0.1
12/05/2023
9.60
 1,178,100 9.37 9.73 9.19 0 200 -0.0
11/05/2023
9.37
 1,253,200 9.51 9.64 9.33 0 2,000 -0.0
10/05/2023
9.51
 1,225,200 9.64 9.87 9.51 1,700 0 0.0
09/05/2023
9.64
 1,106,300 9.42 9.64 9.24 0 0 0
08/05/2023
9.42
 1,228,000 9.15 9.60 9.24 0 0 0
05/05/2023
9.15
 1,284,100 9.24 9.51 9.10 0 0 0
04/05/2023
9.24
 1,394,800 9.01 9.37 8.92 1,000 0 0.0
28/04/2023
9.01
 1,032,400 9.19 9.24 8.92 2,500 3,000 -0.0
27/04/2023
9.19
 488,800 9.24 9.51 9.01 0 0 0
26/04/2023
9.24
 651,700 9.10 9.28 8.88 0 195 -0.0
25/04/2023
9.10
 2,106,900 9.78 9.96 9.10 3,000 0 0.0
24/04/2023
9.78
 1,581,300 9.15 9.78 9.28 15,500 550 0.2
21/04/2023
9.15
 2,424,700 8.51 9.15 8.52 232,600 12,090 2.2
20/04/2023
8.51
 239,000 8.34 8.60 8.34 0 0 0
19/04/2023
8.34
 542,300 8.58 8.88 8.34 0 0 -0.1
18/04/2023
8.58
 359,900 8.31 8.66 8.24 1,000 10,000 -0.1
17/04/2023
8.31
 190,300 8.19 8.39 8.10 4,100 0 0.0
14/04/2023
8.19
 927,600 8.43 8.59 8.19 0 0 0.0
13/04/2023
8.43
 1,058,200 8.86 8.88 8.42 700 0 0.0
12/04/2023
8.86
 630,200 8.96 8.97 8.78 0 1,010 -0.0
11/04/2023
8.96
 1,598,300 8.52 8.96 8.36 1,000 10 0.0
10/04/2023
8.52
 1,459,200 7.96 8.52 8.44 0 0 0.0
07/04/2023
7.96
 1,200,800 7.44 7.96 7.32 1,200 10 0.0
06/04/2023
7.44
 642,800 7.52 7.69 7.26 0 400 -0.0
05/04/2023
7.52
 280,600 7.49 7.56 7.42 0 100 -0.0
04/04/2023
7.49
 508,900 7.34 7.58 7.22 0 0 -0.0
03/04/2023
7.34
 334,100 7.05 7.35 7.25 0 0 -0.0
31/03/2023
7.05
 418,600 6.84 7.17 6.85 0 0 -0.0
30/03/2023
6.84
 171,800 6.79 7.00 6.82 0 2,290 -0.0
29/03/2023
6.79
 85,200 6.86 6.86 6.73 4,500 1,200 0.0
28/03/2023
6.86
 197,600 6.82 7.00 6.79 0 2,600 -0.0
27/03/2023
6.82
 298,000 6.74 6.84 6.65 0 3,100 -0.0
24/03/2023
6.74
 226,800 6.64 6.80 6.64 0 2,600 -0.0
23/03/2023
6.64
 33,600 6.65 6.67 6.57 0 2,300 -0.0
22/03/2023
6.65
 85,600 6.64 6.73 6.59 0 3,900 -0.0
21/03/2023
6.64
 37,300 6.64 6.64 6.56 0 600 -0.1
20/03/2023
6.64
 114,400 6.69 6.73 6.55 300 3,300 -0.0
17/03/2023
6.69
 103,900 6.67 6.82 6.57 0 3,000 -0.0
16/03/2023
6.67
 34,000 6.90 6.90 6.57 0 3,500 -0.0
15/03/2023
6.90
 471,100 6.61 6.95 6.57 0 3,200 -0.0
14/03/2023
6.61
 270,900 6.64 6.64 6.50 200 3,100 -0.0
13/03/2023
6.64
 295,000 6.73 6.73 6.56 0 3,000 -0.0
10/03/2023
6.73
 138,200 6.77 6.77 6.58 0 2,800 -0.0
09/03/2023
6.77
 253,400 6.64 6.77 6.56 0 2,600 -0.0
08/03/2023
6.64
 127,700 6.55 6.64 6.47 0 2,700 -0.0
07/03/2023
6.55
 159,800 6.51 6.55 6.46 10 49,700 -0.4
06/03/2023
6.51
 70,800 6.46 6.63 6.46 0 2,600 -0.0
03/03/2023
6.46
 169,800 6.59 6.59 6.44 500 2,500 -0.0
02/03/2023
6.59
 69,700 6.63 6.64 6.50 500 2,433 -0.0
01/03/2023
6.63
 87,100 6.56 6.64 6.42 0 2,900 -0.0
28/02/2023
6.56
 72,900 6.65 6.65 6.55 0 17,035 -0.1
27/02/2023
6.65
 95,500 6.63 6.65 6.51 0 3,400 -0.0
24/02/2023
6.63
 85,100 6.74 6.74 6.60 0 13,200 -0.1
23/02/2023
6.74
 168,700 6.74 6.81 6.56 0 3,800 -0.0
22/02/2023
6.74
 171,400 6.91 6.91 6.64 0 4,000 -0.0
21/02/2023
6.91
 237,300 7.00 7.08 6.79 0 36,465 -0.3
20/02/2023
7.00
 431,700 6.71 7.04 6.60 0 1,800 -0.0
17/02/2023
6.71
 107,900 6.79 6.86 6.64 400 5,000 -0.0
16/02/2023
6.79
 94,400 6.67 6.79 6.64 14,700 26,460 -0.1
15/02/2023
6.67
 153,700 6.63 6.72 6.46 3,100 1,600 0.0
14/02/2023
6.63
 98,300 6.59 6.66 6.41 0 81,590 -0.6
13/02/2023
6.59
 159,100 6.69 6.70 6.48 0 13,700 -0.1
10/02/2023
6.69
 182,400 6.90 6.97 6.69 0 5,900 -0.0
09/02/2023
6.90
 82,700 6.82 7.07 6.82 1,000 5,800 -0.0
08/02/2023
6.82
 138,900 6.85 7.02 6.82 4,300 4,200 0.0
07/02/2023
6.85
 188,200 7.00 7.16 6.82 6,900 2,200 0.0
06/02/2023
7.00
 121,900 6.92 7.00 6.82 0 4,200 -0.0
03/02/2023
6.92
 126,800 7.01 7.34 6.86 0 6,400 -0.0
02/02/2023
7.01
 203,300 7.04 7.26 7.00 0 4,900 -0.0
01/02/2023
7.04
 564,800 7.35 7.62 7.04 0 1,100 -0.0
31/01/2023
7.35
 373,700 7.30 7.35 7.13 0 10,400 -0.1
30/01/2023
7.30
 337,800 7.19 7.36 7.19 0 0 0.1
27/01/2023
7.19
 277,500 7.19 7.35 7.19 8,100 0 0.1
19/01/2023
7.19
 311,400 7.17 7.40 7.19 1,900 3,700 -0.0
18/01/2023
7.17
 445,500 6.73 7.17 6.77 10,300 9,000 0.0
17/01/2023
6.73
 263,200 6.55 6.81 6.48 13,900 9,200 0.0
16/01/2023
6.55
 207,100 6.60 6.69 6.46 1,200 4,800 -0.0
13/01/2023
6.60
 120,300 6.59 6.73 6.59 600 1,300 -0.0
12/01/2023
6.59
 71,600 6.67 6.69 6.57 2,400 5,300 -0.0
11/01/2023
6.67
 151,900 6.48 6.71 6.48 6,300 7,500 -0.0
10/01/2023
6.48
 205,200 6.53 6.55 6.46 0 18,900 -0.1
09/01/2023
6.53
 106,900 6.64 6.73 6.51 0 39,900 -0.3
06/01/2023
6.64
 227,100 6.83 6.89 6.62 2,700 47,100 -0.3
05/01/2023
6.83
 290,000 6.83 6.85 6.64 2,700 39,100 -0.3
04/01/2023
6.83
 144,200 6.98 7.17 6.73 13,800 27,300 -0.1
03/01/2023
6.98
 157,300 6.57 7.00 6.60 6,500 21,400 -0.1
30/12/2022
6.57
 139,500 6.61 6.73 6.48 500 900 -0.0
29/12/2022
6.61
 54,800 6.73 6.91 6.48 1,500 5,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |