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)
12/01/2024
13.78
 612,100 13.86 14.15 13.70 0 0 0
11/01/2024
14.11
 623,500 14.15 14.35 13.94 0 0 0
10/01/2024
14.02
 743,700 14.35 14.35 13.86 0 0 0
09/01/2024
14.35
 515,800 14.23 14.43 14.15 0 0 0
08/01/2024
14.23
 866,500 14.43 14.43 14.15 0 0 0
05/01/2024
14.27
 304,500 14.06 14.27 13.98 0 0 0
04/01/2024
14.06
 1,629,900 14.11 14.43 14.02 0 0 0
03/01/2024
13.98
 245,000 13.90 13.98 13.70 0 0 0
02/01/2024
13.94
 565,900 13.98 14.19 13.70 0 0 0
01/01/2024
13.94
 186,300 14.02 14.06 13.86 0 0 0
29/12/2023
13.94
 186,300 14.02 14.06 13.86 0 0 0
28/12/2023
13.86
 239,500 13.90 14.06 13.86 0 0 0
27/12/2023
13.90
 578,000 14.19 14.19 13.90 0 0 0
26/12/2023
14.02
 328,700 14.23 14.23 13.86 0 0 0
25/12/2023
14.15
 1,026,000 13.74 14.27 13.66 0 0 0
22/12/2023
13.86
 336,700 14.02 14.02 13.45 0 0 0
21/12/2023
13.94
 1,201,500 13.37 13.94 13.21 0 0 0
20/12/2023
13.41
 253,100 13.29 13.53 13.25 0 0 0
19/12/2023
13.29
 234,200 12.92 13.29 12.92 0 0 0
18/12/2023
13.09
 253,500 13.21 13.45 13.09 0 0 0
15/12/2023
13.21
 288,200 13.21 13.49 13.09 0 0 0
14/12/2023
13.21
 261,100 13.53 13.53 13.21 0 0 0
13/12/2023
13.37
 429,700 13.90 13.90 13.29 0 0 0
12/12/2023
13.78
 716,600 13.53 13.86 13.45 0 0 0
11/12/2023
13.53
 449,200 13.41 13.58 13.09 0 0 0
08/12/2023
13.41
 412,800 13.70 13.70 13.21 0 0 0
07/12/2023
13.62
 1,317,500 13.98 14.11 13.13 0 0 0
06/12/2023
13.94
 788,600 13.82 13.98 13.78 0 0 0
05/12/2023
13.82
 750,500 13.74 14.02 13.53 0 0 0
04/12/2023
13.70
 1,564,300 13.13 13.74 13.13 0 0 0
01/12/2023
12.84
 398,200 12.80 12.96 12.72 0 0 0
30/11/2023
12.76
 576,800 12.88 13.05 12.76 0 0 0
29/11/2023
12.84
 500,600 12.92 12.96 12.72 0 0 0
28/11/2023
12.84
 494,400 12.88 12.88 12.39 0 0 0
27/11/2023
12.92
 370,400 13.05 13.05 12.64 0 0 0
24/11/2023
13.05
 793,700 12.88 13.05 12.23 0 0 0
23/11/2023
12.88
 1,304,700 13.21 13.45 12.88 0 0 0
22/11/2023
13.05
 849,100 12.72 13.05 12.64 0 0 0
21/11/2023
12.64
 368,200 12.64 12.84 12.47 0 0 0
20/11/2023
12.52
 622,600 11.90 12.88 11.90 0 0 0
17/11/2023
12.31
 642,600 12.60 12.72 12.15 0 0 0
16/11/2023
12.60
 351,200 11.66 12.60 11.66 0 0 0
15/11/2023
12.52
 587,000 12.88 12.88 12.47 0 0 0
14/11/2023
12.39
 444,500 12.56 12.60 12.31 0 0 0
13/11/2023
12.27
 604,400 12.27 12.56 12.07 0 0 0
10/11/2023
12.23
 578,600 12.23 12.72 12.23 0 0 0
09/11/2023
12.43
 825,700 12.31 12.68 12.31 0 0 0
08/11/2023
12.19
 918,800 11.41 12.19 11.41 0 0 0
07/11/2023
11.41
 237,200 11.62 11.82 11.41 0 0 0
06/11/2023
11.62
 190,800 11.74 11.78 11.41 0 0 0
03/11/2023
11.54
 309,400 11.82 11.90 11.25 0 0 0
02/11/2023
11.74
 572,900 11.25 11.74 11.09 0 0 0
01/11/2023
11.01
 432,100 10.60 11.01 10.23 0 0 0
31/10/2023
10.52
 565,200 11.05 11.09 10.48 0 0 0
30/10/2023
11.01
 231,100 11.37 11.37 10.93 0 0 0
27/10/2023
11.33
 546,100 11.25 11.58 11.01 0 0 0
26/10/2023
11.17
 1,453,100 11.70 11.70 11.13 0 0 0
25/10/2023
11.94
 228,300 12.15 12.19 11.90 0 0 0
24/10/2023
11.99
 315,400 11.86 12.23 11.70 0 0 0
23/10/2023
11.78
 250,600 12.07 12.23 11.78 0 0 0
20/10/2023
12.15
 675,000 11.58 12.19 11.58 0 0 0
19/10/2023
11.62
 740,500 12.27 12.31 11.62 0 0 0
18/10/2023
12.23
 1,031,500 12.64 12.92 11.90 0 0 0
17/10/2023
12.64
 1,149,000 13.45 13.45 12.64 0 0 0
16/10/2023
13.17
 1,708,100 12.72 13.29 12.39 0 0 0
13/10/2023
12.72
 476,200 12.68 12.92 12.56 0 0 0
12/10/2023
12.96
 559,700 13.21 13.21 12.84 0 0 0
11/10/2023
13.05
 411,900 12.56 13.05 12.52 0 0 0
10/10/2023
12.56
 578,800 12.96 12.96 12.56 0 0 0
09/10/2023
12.56
 536,500 12.23 12.64 12.07 0 0 0
06/10/2023
12.27
 558,000 11.90 12.39 11.58 0 0 0
05/10/2023
11.90
 603,300 12.19 12.39 11.82 0 0 0
04/10/2023
12.03
 795,800 11.82 12.39 11.58 0 0 0
03/10/2023
11.99
 1,570,300 12.68 12.80 11.94 0 0 0
02/10/2023
12.84
 302,000 12.64 13.00 12.64 0 0 0
29/09/2023
12.80
 617,800 13.05 13.17 12.72 0 0 0
28/09/2023
12.80
 461,300 12.88 13.05 12.52 0 0 0
27/09/2023
13.05
 927,200 12.47 13.05 12.27 0 0 0
26/09/2023
12.47
 1,406,100 12.31 13.37 12.31 0 0 0
25/09/2023
12.92
 1,937,900 13.70 13.86 12.92 0 0 0
22/09/2023
13.86
 2,383,000 14.23 14.55 13.86 0 0 0
21/09/2023
14.88
 874,300 15.37 15.37 14.76 0 0 0
20/09/2023
15.29
 1,137,700 14.76 15.41 14.68 0 0 0
19/09/2023
14.76
 656,300 14.72 14.80 14.27 0 0 0
18/09/2023
14.68
 969,100 14.84 14.96 14.15 0 0 0
15/09/2023
14.84
 622,500 15.00 15.08 14.68 0 0 0
14/09/2023
14.80
 1,978,900 15.12 15.17 14.68 0 0 0
13/09/2023
15.17
 1,504,300 15.49 15.57 14.68 0 0 0
12/09/2023
15.57
 1,251,400 14.76 15.57 14.51 0 0 0
11/09/2023
14.68
 1,347,400 15.33 15.41 14.68 0 0 0
08/09/2023
15.08
 1,072,000 15.21 15.29 14.92 0 0 0
07/09/2023
15.08
 990,800 15.08 15.29 14.92 0 0 0
06/09/2023
15.08
 1,503,100 14.47 15.17 14.19 0 0 0
05/09/2023
14.47
 1,492,500 14.68 14.68 14.27 0 0 0
04/09/2023
7.24
 1,208,500 6.76 7.24 6.65 0 0 0
01/09/2023
5.94
 106,900 6.03 6.11 5.92 0 0 0
31/08/2023
14.47
 1,194,500 14.47 14.68 14.31 0 0 0
30/08/2023
14.43
 1,519,500 14.06 14.59 13.70 0 0 0
29/08/2023
13.94
 2,398,000 13.70 14.19 13.66 0 0 0
28/08/2023
13.45
 1,331,300 13.00 13.45 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |