CTCP Chứng khoán Rồng Việt (vds)

10.90
0
(0%)
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
(2026-08-19) 		-0.70 -6.03% 15,412,800 64,900 0
10.40
17.65
10.90
2 tháng
(2026-07-20) 		-1.40 -11.38% 36,801,300 64,900 0
10.40
17.65
10.90
3 tháng
(2026-06-22) 		-3.65 -25.09% 76,243,900 64,900 0
10.40
17.65
10.90
6 tháng
(2026-03-23) 		-2.70 -19.85% 123,353,800 64,900 0
10.40
17.65
10.90
12 tháng
(2025-09-23) 		-10.50 -49.07% 306,476,300 64,900 0
10.40
22.35
10.90
24 tháng
(2024-09-30) 		-9.46 -46.47% 923,673,000 64,900 0
9.45
25.25
10.90
36 tháng
(2023-10-04) 		-1.13 -9.36% 1,263,432,700 64,900 0
8.48
25.25
10.90
60 tháng
(2021-10-14) 		-6.73 -38.18% 1,594,484,900 880,438 32.4
5.67
25.25
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
18.86
 1,664,800 19.05 19.32 18.86 0 0 0
17/10/2024
19
 3,608,700 19.18 19.18 18.45 0 0 0
16/10/2024
19.14
 1,389,300 19.27 19.32 19 0 0 0
15/10/2024
19.27
 1,594,600 19.64 19.68 19.18 0 0 0
14/10/2024
19.59
 1,716,200 19.77 19.77 19.41 0 0 0
11/10/2024
19.59
 2,183,100 19.36 19.59 19.18 0 0 0
10/10/2024
19.36
 1,993,200 19.82 19.91 19.36 0 0 0
09/10/2024
19.68
 2,731,000 19.73 19.82 19.41 0 0 0
08/10/2024
19.73
 3,912,400 20.45 20.68 19.73 0 0 0
07/10/2024
20.41
 2,189,400 20.09 20.41 19.77 0 0 0
04/10/2024
20
 1,493,300 20.09 20.23 19.91 0 0 0
03/10/2024
20.09
 2,944,600 20.68 20.73 19.95 0 0 0
02/10/2024
20.55
 1,939,800 20.45 20.77 20.41 0 0 0
01/10/2024
20.73
 2,648,800 20.55 21.05 20.36 0 0 0
30/09/2024
20.36
 3,167,000 19.86 20.77 19.41 0 0 0
27/09/2024
19.86
 2,071,100 19.91 20.14 19.77 0 0 0
26/09/2024
19.82
 2,038,800 19.82 19.95 19.68 0 0 0
25/09/2024
19.82
 2,968,400 19.55 19.95 19.50 0 0 0
24/09/2024
19.36
 1,124,500 19.09 19.36 18.86 0 0 0
23/09/2024
19.09
 1,621,100 19.05 19.18 18.82 0 0 0
20/09/2024
19.09
 1,834,500 19.55 19.59 19.05 0 0 0
19/09/2024
19.23
 1,782,000 19.36 19.45 19.18 0 0 0
18/09/2024
19.32
 3,011,600 18.64 19.55 18.45 0 0 0
17/09/2024
18.59
 956,800 18.05 18.59 18.05 0 0 0
16/09/2024
18.14
 1,119,800 18.64 18.68 18.05 0 0 0
13/09/2024
18.64
 1,391,800 18.50 18.86 18.41 0 0 0
12/09/2024
18.50
 601,100 18.73 18.91 18.45 0 0 0
11/09/2024
18.64
 1,412,300 18.41 18.73 18.05 0 0 0
10/09/2024
18.41
 831,800 18.86 18.91 18.27 0 0 0
09/09/2024
18.73
 547,300 18.59 18.82 18.50 0 0 0
06/09/2024
18.91
 1,361,400 18.64 18.91 18.36 0 0 0
05/09/2024
18.91
 1,374,200 19 19.23 18.73 0 0 0
04/09/2024
18.82
 1,768,700 19.09 19.27 18.68 0 0 0
03/09/2024
18.91
 1,655,400 19.59 19.64 18.91 0 0 0
02/09/2024
16.73
 1,831,600 16.09 16.82 16.09 0 0 0
30/08/2024
19.36
 1,354,400 19.68 19.68 19.27 0 0 0
29/08/2024
19.55
 914,000 19.50 19.82 19.45 0 0 0
28/08/2024
19.59
 1,111,400 20 20 19.32 0 0 0
27/08/2024
19.68
 1,455,100 19.64 19.77 19.18 0 0 0
26/08/2024
19.73
 1,797,600 20.27 20.32 19.68 0 0 0
23/08/2024
20.14
 1,512,200 19.86 20.36 19.68 0 0 0
22/08/2024
20.05
 1,962,000 19.55 20.05 19.41 0 0 0
21/08/2024
19.55
 1,749,300 19.55 19.68 19.27 0 0 0
20/08/2024
19.68
 2,506,500 19.36 19.95 19 0 0 0
19/08/2024
19.36
 2,113,700 19.09 19.36 18.91 0 0 0
16/08/2024
18.77
 3,043,000 17.64 18.77 17.64 0 0 0
15/08/2024
17.55
 1,038,300 17.95 18.09 17.55 0 0 0
14/08/2024
18
 1,084,500 18.36 18.50 17.91 0 0 0
13/08/2024
18.36
 1,647,600 18.32 18.36 17.82 0 0 0
12/08/2024
18.50
 1,127,500 18.36 18.50 18 0 0 0
09/08/2024
18.36
 2,166,700 18.09 18.50 17.68 0 0 0
08/08/2024
17.82
 1,375,500 17.73 18.05 17.55 0 0 0
07/08/2024
18.09
 1,087,800 18.14 18.18 17.55 0 0 0
06/08/2024
18.14
 1,552,500 17.73 18.27 17 0 0 0
05/08/2024
17.23
 1,259,900 18 18.36 17.23 0 0 0
02/08/2024
18.50
 1,861,900 17.09 18.59 16.55 0 0 0
01/08/2024
17.68
 1,944,000 19 19 17.68 0 0 0
31/07/2024
19
 1,119,400 18.91 19.05 18.68 0 0 0
30/07/2024
19
 877,600 19.36 19.36 18.73 0 0 0
29/07/2024
19.41
 928,000 19.36 19.41 19 0 0 0
26/07/2024
19.36
 1,070,200 19.50 19.50 18.82 0 0 0
25/07/2024
19.36
 799,100 19.09 19.45 18.73 0 0 0
24/07/2024
19.27
 2,159,100 18.82 19.27 18 0 0 0
23/07/2024
18.82
 2,238,900 19.27 19.32 18.23 0 0 0
22/07/2024
19.32
 4,953,000 20.36 20.45 19.32 0 0 0
19/07/2024
20.73
 1,598,600 20.91 21.41 20.45 0 0 0
18/07/2024
21.09
 1,418,500 20.86 21.09 20.45 0 0 0
17/07/2024
20.45
 3,335,200 20.73 21.41 19.59 0 0 0
16/07/2024
20.64
 2,901,300 21.73 21.73 20.18 0 0 0
15/07/2024
21.45
 988,200 21.64 21.77 21.14 0 0 0
12/07/2024
21.55
 1,129,700 21.55 21.64 21.27 0 0 0
11/07/2024
21.59
 2,385,600 20.91 21.73 20.73 0 0 0
10/07/2024
20.82
 1,753,600 21.23 21.50 20.68 0 0 0
09/07/2024
21.23
 2,415,500 20.73 21.59 20.59 0 0 0
08/07/2024
20.59
 1,569,000 20.45 20.68 20.09 0 0 0
05/07/2024
20.18
 1,257,600 20.18 20.27 19.82 0 0 0
04/07/2024
20.18
 1,646,500 19.91 20.36 19.73 0 0 0
03/07/2024
19.73
 1,565,300 20 20.05 19.64 0 0 0
02/07/2024
19.95
 1,616,200 19.91 20.27 19.68 0 0 0
01/07/2024
19.86
 2,323,500 18.91 19.86 18.82 0 0 0
28/06/2024
18.73
 2,354,500 18.64 19.23 18.09 0 0 0
27/06/2024
18.59
 1,054,000 18.95 19.05 18.59 0 0 0
26/06/2024
19.05
 2,051,600 18.73 19.55 18.59 0 0 0
25/06/2024
18.73
 1,637,400 19.27 19.27 18.50 0 0 0
24/06/2024
19.05
 5,028,000 20.36 20.36 19.05 0 0 0
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
21/06/2024
20.45
 1,133,900 20.95 21.14 20.32 0 0 0
20/06/2024
20.67
 2,144,700 21.20 21.20 20.46 0 0 0
19/06/2024
21.16
 1,836,400 20.63 21.20 20.42 0 0 0
18/06/2024
20.59
 1,457,000 20.87 21.36 20.38 0 0 0
17/06/2024
20.63
 1,830,200 20.34 21.08 20.34 0 0 0
14/06/2024
20.30
 2,068,200 21.93 22.42 20.30 0 0 0
13/06/2024
21.65
 1,331,400 22.01 22.14 21.61 0 0 0
12/06/2024
22.01
 1,347,600 21.77 22.01 21.44 0 0 0
11/06/2024
21.77
 1,533,800 22.01 22.10 21.36 0 0 0
10/06/2024
21.81
 3,213,100 20.42 21.81 20.42 0 0 0
07/06/2024
20.38
 1,409,300 20.51 20.67 20.18 0 0 0
06/06/2024
20.38
 1,168,200 20.34 20.67 20.26 0 0 0
05/06/2024
20.30
 1,767,900 20.59 20.75 20.14 0 0 0
04/06/2024
20.22
 1,513,700 20.42 20.91 20.22 0 0 0
03/06/2024
20.26
 1,577,400 20.38 20.63 20.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |