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)
14/08/2023
12.96
 1,099,300 12.88 13.21 12.64 0 0 0
11/08/2023
12.64
 1,078,200 12.80 12.80 12.31 0 0 0
10/08/2023
12.72
 940,300 13.17 13.17 12.60 0 0 0
09/08/2023
13.21
 1,101,300 13.33 13.45 13.05 0 0 0
08/08/2023
13.49
 1,454,800 13.45 13.70 13.21 0 0 0
07/08/2023
13.25
 2,656,000 12.64 13.25 12.56 0 0 0
04/08/2023
12.39
 867,000 12.35 12.52 12.19 0 0 0
03/08/2023
12.31
 1,069,900 12.19 12.64 12.19 0 0 0
02/08/2023
12.23
 803,500 12.03 12.23 11.94 0 0 0
01/08/2023
12.03
 1,515,100 12.56 12.60 11.94 0 0 0
31/07/2023
12.56
 1,036,300 12.76 12.80 12.39 0 0 0
28/07/2023
12.56
 1,710,200 12.27 12.60 12.27 0 0 0
27/07/2023
12.27
 877,200 12.23 12.31 11.99 0 0 0
26/07/2023
12.15
 829,400 12.15 12.23 11.94 0 0 0
25/07/2023
12.15
 1,108,100 12.15 12.23 12.03 0 0 0
24/07/2023
12.23
 1,199,600 12.64 12.64 12.15 0 0 0
21/07/2023
12.47
 831,100 12.23 12.47 12.11 0 0 0
20/07/2023
12.15
 1,158,200 11.99 12.19 11.74 0 0 0
19/07/2023
12.07
 1,639,700 12.56 12.56 11.94 0 0 0
18/07/2023
12.47
 1,072,200 12.68 12.88 12.47 0 0 0
17/07/2023
12.56
 875,500 12.47 12.72 12.47 0 0 0
14/07/2023
12.64
 897,600 12.64 12.72 12.31 0 0 0
13/07/2023
12.64
 564,700 12.56 12.64 12.35 0 0 0
12/07/2023
12.47
 576,700 12.60 12.64 12.27 0 0 0
11/07/2023
12.56
 1,196,100 12.23 12.68 12.15 0 0 0
10/07/2023
12.15
 967,300 12.23 12.31 11.99 0 0 0
07/07/2023
12.23
 798,800 11.82 12.23 11.66 0 0 0
06/07/2023
11.90
 1,405,200 11.82 12.07 11.50 0 0 0
05/07/2023
11.90
 965,700 12.15 12.15 11.74 0 0 0
04/07/2023
11.78
 2,412,500 11.05 11.78 11.05 0 0 0
03/07/2023
11.05
 343,100 11.17 11.21 11.01 0 0 0
30/06/2023
11.13
 493,600 10.97 11.17 10.76 0 0 0
29/06/2023
11.05
 517,600 11.37 11.41 11.05 0 0 0
28/06/2023
11.37
 672,500 11.50 11.66 11.25 0 0 0
27/06/2023
11.37
 1,116,900 11.29 11.41 10.97 0 0 0
26/06/2023
11.09
 1,006,300 11.25 11.25 10.60 0 0 0
23/06/2023
11.29
 917,100 11.33 11.33 11.09 0 0 0
22/06/2023
11.33
 890,400 11.50 11.58 11.25 0 0 0
21/06/2023
11.41
 877,300 11.41 11.74 11.33 0 0 0
20/06/2023
11.29
 600,900 11.29 11.29 10.88 0 0 0
19/06/2023
11.01
 1,171,500 10.72 11.01 10.44 0 0 0
16/06/2023
10.76
 1,657,200 10.97 10.97 10.52 0 0 0
15/06/2023
10.52
 1,405,500 9.91 10.52 9.87 0 0 0
14/06/2023
9.87
 381,400 10.07 10.11 9.87 0 0 0
13/06/2023
9.99
 687,900 9.87 10.11 9.87 0 0 0
12/06/2023
9.82
 460,100 10.15 10.15 9.78 0 0 0
09/06/2023
10.03
 471,300 9.78 10.07 9.74 0 0 0
08/06/2023
9.95
 813,600 10.15 10.27 9.95 0 0 0
07/06/2023
10.19
 773,600 10.23 10.31 10.11 0 0 0
06/06/2023
10.19
 840,800 10.07 10.19 9.78 0 0 0
05/06/2023
9.87
 1,215,400 10.27 10.27 9.87 0 0 0
02/06/2023
9.95
 933,000 10.19 10.19 9.91 0 0 0
01/06/2023
10.03
 773,600 9.87 10.11 9.78 0 0 0
31/05/2023
9.82
 1,021,800 9.62 9.91 9.54 0 0 0
30/05/2023
9.62
 768,100 9.74 9.87 9.50 0 0 0
29/05/2023
9.62
 596,600 9.62 9.78 9.42 0 0 0
26/05/2023
9.46
 576,100 9.42 9.54 9.29 0 0 0
25/05/2023
9.42
 721,100 9.38 9.58 9.29 0 0 0
24/05/2023
9.54
 1,183,600 9.70 9.70 9.38 0 0 0
23/05/2023
9.54
 1,028,100 9.66 9.66 9.25 0 0 0
22/05/2023
9.50
 771,800 9.46 9.50 9.25 0 0 0
19/05/2023
9.34
 1,517,300 9.34 9.42 8.97 0 0 0
18/05/2023
9.34
 1,463,500 9.13 9.50 9.05 0 0 0
17/05/2023
9.09
 3,170,800 8.81 9.29 8.76 0 0 0
16/05/2023
8.72
 1,449,800 8.44 8.81 8.40 0 0 0
15/05/2023
8.52
 862,300 8.81 8.89 8.52 0 0 0
12/05/2023
8.72
 1,178,100 8.52 8.85 8.36 0 0 0
11/05/2023
8.52
 1,253,200 8.68 8.76 8.48 0 0 0
10/05/2023
8.64
 1,225,200 8.89 8.97 8.64 0 0 0
09/05/2023
8.76
 1,106,300 8.56 8.76 8.40 0 0 0
08/05/2023
8.52
 1,298,100 8.40 8.72 8.40 0 0 0
05/05/2023
8.32
 1,284,100 8.48 8.64 8.28 0 0 0
04/05/2023
8.48
 1,576,500 8.15 8.52 8.11 0 0 0
28/04/2023
8.23
 1,067,400 8.36 8.40 8.11 0 0 0
27/04/2023
8.36
 488,800 8.64 8.64 8.19 0 0 0
26/04/2023
8.40
 651,700 8.28 8.44 8.07 0 0 0
25/04/2023
8.28
 2,106,900 8.89 9.05 8.28 0 0 0
24/04/2023
8.89
 1,581,300 8.56 8.89 8.44 0 0 0
21/04/2023
8.32
 2,424,700 7.75 8.32 7.75 0 0 0
20/04/2023
7.78
 277,900 7.61 7.82 7.58 0 0 0
19/04/2023
7.58
 542,300 7.89 8.07 7.58 0 0 0
18/04/2023
7.80
 359,900 7.59 7.88 7.49 0 0 0
17/04/2023
7.56
 190,300 7.36 7.62 7.36 0 0 0
14/04/2023
7.44
 927,600 7.81 7.81 7.44 0 0 0
13/04/2023
7.66
 1,058,200 8.07 8.07 7.66 0 0 0
12/04/2023
8.06
 630,200 8.15 8.15 7.98 0 0 0
11/04/2023
8.15
 1,598,300 7.83 8.15 7.60 0 0 0
10/04/2023
7.75
 1,459,200 7.67 7.75 7.67 0 0 0
07/04/2023
7.24
 1,208,500 6.76 7.24 6.65 0 0 0
06/04/2023
6.77
 642,800 6.85 6.99 6.60 0 0 0
05/04/2023
6.83
 280,600 6.85 6.87 6.74 0 0 0
04/04/2023
6.81
 508,900 6.76 6.89 6.56 0 0 0
03/04/2023
6.67
 334,100 6.62 6.68 6.59 0 0 0
31/03/2023
6.41
 418,600 6.28 6.51 6.23 0 0 0
30/03/2023
6.24
 172,100 6.24 6.36 6.20 0 0 0
29/03/2023
6.17
 85,200 6.24 6.24 6.11 0 0 0
28/03/2023
6.24
 197,600 6.28 6.36 6.17 0 0 0
27/03/2023
6.20
 298,000 6.11 6.22 6.04 0 0 0
24/03/2023
6.13
 226,800 6.06 6.18 6.03 0 0 0
23/03/2023
6.03
 33,600 6.05 6.07 5.97 0 0 0

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