CTCP Chứng khoán Rồng Việt (vds)

10.50
0.10
(0.96%)
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
9.78
11.85
10.50
2 tháng
(2026-08-05) 		-2.22 -18.50% 25,661,900 -128,500 0
9.78
12.40
10.50
3 tháng
(2026-07-06) 		-6.02 -38.10% 63,774,900 -128,500 0
9.78
16.25
10.50
6 tháng
(2026-04-07) 		-4.57 -31.85% 114,230,300 -128,500 0
9.78
16.25
10.50
12 tháng
(2025-10-09) 		-12.52 -56.14% 274,843,900 -128,500 0
9.78
22.30
10.50
24 tháng
(2024-10-14) 		-9.81 -50.08% 878,016,500 -128,500 0
9.78
25.25
10.50
36 tháng
(2023-10-20) 		-2.37 -19.50% 1,221,009,300 -128,500 0
9.78
25.25
10.50
60 tháng
(2021-11-01) 		-8.33 -46% 1,536,674,400 -128,500 0
5.67
25.25
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.50
 411,600 10.15 10.50 10.15 36,900 40,400 0
22/10/2026
10.40
 409,600 10.50 10.50 10.20 1,600 1,500 0
21/10/2026
10.50
 1,135,900 10.15 10.50 10 82,300 62,700 0
20/10/2026
10.05
 572,200 9.75 10.05 9.63 92,900 44,800 0
19/10/2026
9.80
 836,200 10 10.10 9.76 1,000 114,100 0
16/10/2026
9.90
 306,300 10 10.05 9.90 7,300 79,300 0
15/10/2026
9.90
 940,300 9.65 10.15 9.62 71,700 137,700 0
14/10/2026
9.64
 439,000 9.66 9.66 9.42 70,000 21,000 0
13/10/2026
9.60
 277,600 9.41 9.71 9.41 28,200 37,900 0
12/10/2026
9.58
 380,100 9.43 9.79 9.43 30,500 80,100 0
09/10/2026
9.44
 767,300 9.20 9.80 9.20 146,900 22,500 0
08/10/2026
9.28
 544,000 9.62 9.72 8.99 26,100 20,900 0
07/10/2026
9.66
 290,200 9.80 9.82 9.66 0 18,700 0
06/10/2026
9.76
 933,900 9.53 9.80 9.10 225,200 8,200 0
05/10/2026
9.53
 364,500 9.69 9.95 9.53 23,200 11,800 0
02/10/2026
9.78
 480,100 9.85 9.92 9.77 18,700 27,500 0
01/10/2026
9.85
 266,800 9.83 10 9.83 8,200 10,300 0
30/09/2026
9.88
 249,800 9.85 9.99 9.85 7,500 9,800 0
29/09/2026
9.85
 382,300 9.92 10.05 9.76 26,900 3,000 0
28/09/2026
9.80
 1,154,200 10.30 10.30 9.76 11,400 111,700 0
25/09/2026
10.30
 597,100 10.50 10.55 10.30 0 38,900 0
24/09/2026
10.50
 380,300 10.70 10.70 10.50 0 0 0
23/09/2026
10.70
 483,100 10.70 10.80 10.65 0 0 0
22/09/2026
10.70
 243,700 10.65 10.90 10.65 0 0 0
21/09/2026
10.70
 324,800 11 11.05 10.70 0 0 0
18/09/2026
10.90
 459,400 11 11.10 10.90 0 0 0
17/09/2026
10.90
 638,300 10.55 11.15 10.55 0 0 0
16/09/2026
10.65
 301,300 10.65 10.80 10.55 0 0 0
15/09/2026
10.70
 888,300 10.65 10.85 10.60 0 0 0
14/09/2026
10.40
 864,200 11 11.15 10.40 0 0 0
11/09/2026
11
 1,028,200 11.50 11.60 11 0 0 0
10/09/2026
11.60
 377,200 11.60 11.70 11.50 0 0 0
09/09/2026
11.60
 591,300 11.80 11.80 11.60 0 0 0
08/09/2026
11.80
 384,100 11.65 11.85 11.65 0 0 0
07/09/2026
11.70
 605,100 12 12.05 11.70 0 0 0
04/09/2026
11.85
 609,300 11.90 12.05 11.80 0 0 0
03/09/2026
11.90
 494,200 12.10 12.10 11.85 0 0 0
28/08/2026
12.10
 1,143,900 12.20 12.40 12 0 0 0
27/08/2026
12.15
 398,500 12.35 12.35 12.10 0 0 0
26/08/2026
12.25
 596,000 12.20 12.30 12 0 0 0
25/08/2026
12.20
 820,200 12.30 12.40 12.15 0 0 0
24/08/2026
12.40
 786,500 12.40 12.80 12.35 0 0 0
21/08/2026
12.40
 2,006,100 11.65 12.40 11.60 0 0 0
20/08/2026
11.60
 304,300 11.60 11.75 11.60 0 0 0
19/08/2026
11.60
 300,600 11.75 11.75 11.45 0 0 0
18/08/2026
11.75
 471,700 11.70 11.85 11.65 0 0 0
17/08/2026
11.75
 401,400 11.75 11.85 11.60 0 0 0
14/08/2026
11.70
 829,600 11.80 11.95 11.50 0 0 0
13/08/2026
11.85
 984,400 12.25 12.25 11.85 0 0 0
12/08/2026
12.15
 350,200 12.30 12.30 12.10 0 0 0
11/08/2026
12.20
 1,269,200 12.15 12.50 12.15 0 0 0
10/08/2026
12.15
 978,200 11.95 12.20 11.80 0 0 0
07/08/2026
11.80
 608,900 11.80 12 11.80 0 0 0
06/08/2026
11.85
 580,700 12 12.15 11.80 0 0 0
05/08/2026
12
 1,028,400 12.35 12.35 12 0 0 0
04/08/2026
12.10
 1,207,200 12.40 12.40 11.95 0 0 0
03/08/2026
12.15
 771,100 11.85 12.25 11.85 0 0 0
31/07/2026
11.80
 772,300 12.25 12.25 11.80 0 0 0
30/07/2026
12.20
 1,260,000 11.45 12.20 11.45 0 0 0
29/07/2026
11.55
 423,100 11.50 11.65 11.30 0 0 0
28/07/2026
11.45
 1,078,300 10.70 11.90 10.70 0 0 0
27/07/2026
11.20
 1,842,400 12.10 12.25 11.20 0 0 0
24/07/2026
12
 693,400 12.40 12.65 12 0 0 0
23/07/2026
12.65
 1,255,600 12.40 13 11.80 0 0 0
22/07/2026
12.30
 1,229,900 12.40 12.65 12.10 0 0 0
21/07/2026
12.25
 1,239,700 12.15 12.60 12.15 0 0 0
20/07/2026
12.30
 2,112,800 13.30 13.30 12.30 0 0 0
17/07/2026
13.20
 1,522,000 13.70 13.95 13.20 0 0 0
16/07/2026
13.80
 2,873,800 14 14.10 13.20 0 0 0
15/07/2026
14.15
 1,509,100 14.60 14.75 14.10 0 0 0
14/07/2026
14.50
 1,149,400 14.30 14.70 14.10 0 0 0
13/07/2026
14.55
 3,078,300 15.20 15.40 14.25 0 0 0
10/07/2026
15.30
 2,010,300 16.10 16.10 15.30 0 0 0
09/07/2026
16
 2,563,600 15.80 16.25 15.60 0 0 0
08/07/2026
15.95
 2,646,300 16.25 16.30 15.80 0 0 0
07/07/2026
16.25
 3,577,400 15.80 16.60 15.55 0 0 0
06/07/2026
15.80
 3,297,000 16.10 16.30 15.05 0 0 0
03/07/2026
15.90
 7,762,500 15.30 15.90 15.20 0 0 0
02/07/2026
14.90
 1,824,800 14.35 15 14.25 0 0 0
01/07/2026
14.30
 825,900 14 14.30 13.85 0 0 0
30/06/2026
13.80
 875,700 13.80 14.30 13.80 0 0 0
29/06/2026
13.80
 459,800 13.75 13.95 13.70 0 0 0
26/06/2026
13.85
 640,000 14.10 14.25 13.85 0 0 0
25/06/2026
14.10
 596,000 14.40 14.50 14.10 0 0 0
24/06/2026
14.40
 778,700 14.30 14.45 14 0 0 0
23/06/2026
14.20
 931,600 14.70 14.75 14.20 0 0 0
22/06/2026
14.55
 520,400 14.75 14.75 14.35 0 0 0
19/06/2026
14.60
 804,100 14.50 14.80 14.35 0 0 0
18/06/2026
14.50
 982,700 15.05 15.05 14.45 0 0 0
17/06/2026
14.80
 2,206,300 14.70 15 14.50 0 0 0
16/06/2026
14.55
 1,671,900 14.30 14.80 14 0 0 0
15/06/2026
14.20
 1,166,700 14 14.30 13.90 0 0 0
12/06/2026
13.80
 452,400 14 14.10 13.75 0 0 0
11/06/2026
13.85
 416,200 13.55 13.90 13.35 0 0 0
10/06/2026
13.55
 168,600 13.45 13.65 13.35 0 0 0
09/06/2026
13.40
 183,300 13.30 13.50 13.20 0 0 0
08/06/2026
13.30
 452,100 13.50 13.60 13.20 0 0 0
05/06/2026
13.65
 911,100 13.75 13.75 13.55 0 0 0
04/06/2026
13.75
 160,100 13.85 13.85 13.65 0 0 0
03/06/2026
13.75
 392,200 13.40 13.80 13.40 0 0 0

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