Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	15.10	844,700	15.15	15.50	15	22,700	61,100	-0.6
12/03/2026	15.50	876,400	15.60	15.75	15.20	3,600	14,100	-0.2
11/03/2026	15.75	1,391,300	15.20	15.90	15.15	69,100	49,000	0.3
10/03/2026	15.15	2,193,300	16	16.10	14.80	200	14,500	-0.2
09/03/2026	15.80	689,400	15.80	15.90	15.80	200	14,500	-0.2
06/03/2026	16.95	1,158,700	17.95	17.95	16.95	47,000	76,700	-0.5
05/03/2026	18.15	2,854,500	18.15	19	18	212,700	232,300	-0.3
04/03/2026	17.95	2,857,600	17.20	17.95	16.60	179,300	42,200	2.3
03/03/2026	17.80	1,624,900	17.90	18.45	17.70	133,200	101,500	0.6
02/03/2026	17.90	2,514,600	17.60	18.40	17.60	100,100	152,100	-1.0
27/02/2026	18.65	1,780,000	18.45	18.75	18.25	24,600	118,300	-1.7
26/02/2026	18.40	745,100	18.35	18.50	18.10	3,900	100,100	-1.8
25/02/2026	18.35	1,782,500	18.25	18.65	18.10	92,400	58,300	0.6
24/02/2026	18.10	1,247,800	17.90	18.35	17.85	135,100	76,000	1.1
23/02/2026	17.90	1,028,300	18.05	18.05	17.75	69,200	137,600	-1.2
13/02/2026	17.95	868,400	17.85	18	17.60	44,500	11,500	0.6
12/02/2026	17.95	672,700	18.20	18.35	17.80	12,500	109,200	-1.7
11/02/2026	18.20	1,437,600	17.80	18.20	17.55	200,000	100,800	1.8
10/02/2026	17.60	731,400	17.70	17.70	17	11,600	88,400	-1.3
09/02/2026	17.65	474,100	17.60	17.65	17.30	538,700	215,000	5.8
06/02/2026	17.45	1,746,500	17.80	18.25	17.45	538,700	215,000	5.8
05/02/2026	18	948,900	18.70	18.80	18	251,200	80,600	3.1
04/02/2026	18.70	1,843,900	19.15	19.35	18.70	0	358,100	-6.8
03/02/2026	19	2,529,100	18.65	19	18.30	100,100	152,100	-1.0
02/02/2026	18.35	1,207,700	18.30	18.35	17.95	371,100	31,800	6.1
30/01/2026	18.25	1,298,400	18.50	18.50	18.10	102,800	87,200	0.3
29/01/2026	18.40	1,285,800	18.30	18.60	18.15	0	268,100	-4.9
28/01/2026	18.30	2,766,200	17.95	18.40	17.60	475,700	381,000	1.6
27/01/2026	17.85	681,000	17.30	17.85	17.20	87,100	16,700	1.2
26/01/2026	17.30	1,437,300	17.50	17.80	17.05	261,300	93,200	2.9
23/01/2026	17.50	2,463,100	17.25	18.10	17.25	562,200	46,100	9.2
22/01/2026	17.35	1,571,500	16.80	17.60	16.80	283,200	61,200	3.8
21/01/2026	16.95	1,887,800	17.30	17.45	16.65	46,000	132,200	-1.5
20/01/2026	17.45	1,168,600	17.80	17.95	17.45	100	216,800	-3.8
19/01/2026	17.70	1,941,000	17.15	18.15	17.05	125,200	146,500	-0.4
16/01/2026	17.15	1,110,500	17.40	17.40	17	99,100	126,500	-0.5
15/01/2026	17.20	1,362,200	17.25	17.50	16.90	201,400	70,100	2.3
14/01/2026	17.25	1,421,400	17.25	17.50	17.10	166,900	3,300	2.8
13/01/2026	17.30	1,180,100	17.80	17.80	17.25	52,700	127,600	-1.3
12/01/2026	17.35	2,437,000	16.25	17.35	16.25	224,300	42,900	3.1
09/01/2026	16.25	936,900	16.85	16.85	16.25	3,200	60,200	-1.0
08/01/2026	16.70	847,800	16.65	17	16.60	85,600	23,600	1.0
07/01/2026	16.60	727,300	16.50	16.80	16.30	169,700	8,900	2.7
06/01/2026	16.25	860,200	16.65	16.65	16.10	40,800	3,800	0.6
05/01/2026	16.60	1,110,300	17.10	17.10	16.05	14,200	88,200	-1.2
31/12/2025	16.90	849,600	17.05	17.05	16.70	0	222,800	-3.8
30/12/2025	16.85	613,600	17.05	17.10	16.80	1,900	122,500	-2.0
29/12/2025	17.05	385,600	17.15	17.35	17	2,200	73,600	-1.2
26/12/2025	17.15	1,247,100	16.90	17.40	16.80	312,200	69,900	4.2
25/12/2025	17	710,900	17.30	17.55	17	43,300	30,400	0.2
24/12/2025	17.30	640,200	17.20	17.45	17.10	76,400	46,500	0.5
23/12/2025	17.20	810,600	17.50	17.70	17.10	25,400	42,200	-0.3
22/12/2025	17.65	1,093,500	17.40	17.65	17.05	78,200	83,800	-0.1
19/12/2025	17.10	756,100	17	17.20	16.80	61,800	32,200	0.5
18/12/2025	16.90	786,400	16.90	17	16.60	5,900	81,500	-1.3
17/12/2025	16.85	351,800	17.10	17.30	16.85	12,000	1,100	0.2
16/12/2025	17.25	1,245,600	16.80	17.60	16.30	224,700	3,000	3.8
15/12/2025	16.75	943,300	16.95	17.20	16.70	94,400	100	1.6
12/12/2025	16.90	1,466,700	18	18.15	16.90	1,400	33,700	-0.6
11/12/2025	18.15	424,700	18.20	18.50	18.05	2,600	55,500	-1.0
10/12/2025	18.15	565,900	18.15	18.30	18	200	11,600	-0.2
09/12/2025	18.15	1,095,900	18.05	18.40	17.70	33,400	98,700	-1.2
08/12/2025	18	577,000	18.35	18.50	18	25,800	20,100	0.1
05/12/2025	18.35	742,100	19	19	18.35	12,800	6,900	0.1
04/12/2025	18.70	1,358,500	18.60	18.95	18.45	94,800	0	1.8
03/12/2025	18.30	567,100	18.35	18.45	18.15	23,700	11,200	0.2
02/12/2025	18.20	918,000	18.10	18.40	17.80	7,800	76,800	-1.2
01/12/2025	18.10	508,300	18.40	18.40	18.10	700	80,300	-1.5
28/11/2025	18.40	761,700	18.60	18.65	18.20	500	7,300	-0.1
27/11/2025	18.55	835,500	18.80	18.90	18.55	73,100	6,400	1.3
26/11/2025	18.70	949,400	18.35	18.90	18.35	41,300	43,200	-0.0
25/11/2025	18.30	999,700	18.40	18.80	18.15	0	165,500	-3.1
24/11/2025	18.40	555,100	18.55	18.80	18.35	59,000	33,800	0.5
21/11/2025	18.70	678,600	18.40	18.70	18.35	12,500	117,300	-1.9
20/11/2025	18.70	844,800	18.70	18.80	18.35	0	146,300	-2.7
19/11/2025	18.60	1,016,000	19.15	19.20	18.45	37,300	104,100	-1.3
18/11/2025	19.15	1,984,700	19.10	19.45	18.95	94,200	696,400	-11.6
17/11/2025	18.95	1,044,000	18.80	19	18.60	63,900	99,100	-0.7
14/11/2025	18.60	727,600	18.55	18.80	18.40	42,300	51,200	-0.2
13/11/2025	18.55	828,400	18.80	19	18.50	1,300	64,000	-1.2
12/11/2025	18.75	807,200	18.70	18.95	18.55	60,100	58,400	0.0
11/11/2025	18.55	578,600	18.55	18.70	18.20	44,900	127,000	-1.5
10/11/2025	18.35	1,326,100	18.20	18.85	18.05	227,900	125,100	1.9
07/11/2025	18.25	1,191,500	19	19.10	18	173,700	252,300	-1.5
06/11/2025	18.95	934,900	18.90	19.20	18.80	86,000	84,200	0.0
05/11/2025	18.85	709,000	19.25	19.35	18.85	38,300	64,600	-0.5
04/11/2025	19.25	2,899,600	18	19.25	17.70	839,600	66,600	14.2
03/11/2025	18	1,731,600	18.85	18.85	18	103,100	157,900	-1.0
31/10/2025	18.80	1,201,000	19.05	19.25	18.80	77,200	108,000	-0.6
30/10/2025	19.05	1,090,000	19.60	19.60	18.85	49,600	104,900	-1.1
29/10/2025	19.30	1,237,200	19.60	19.70	19.30	5,900	151,700	-2.8
28/10/2025	19.50	1,367,200	18.65	19.50	18.55	119,000	111,400	0.2
27/10/2025	18.90	2,320,000	19.05	19.50	18.75	178,600	349,900	-3.2
24/10/2025	18.90	1,861,800	18.90	19	18.20	221,600	357,600	-2.5
23/10/2025	18.95	1,527,700	19.10	19.30	18.50	106,300	217,700	-2.2
22/10/2025	18.95	2,496,000	19.15	19.40	18.20	141,100	320,600	-3.4
21/10/2025	19	4,580,700	19.80	20.10	18.70	408,100	234,400	3.2
20/10/2025	20.10	3,703,100	21.55	22	20.10	326,500	148,200	3.8
17/10/2025	21.60	2,637,800	22.10	22.50	21.60	320,500	287,700	0.8
16/10/2025	21.80	2,540,600	21.60	22.25	21.35	142,700	326,700	-4.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.70	-14.84%	25,723,100	-81,100	-1.6	15.10 18.65 15.10
2 tháng (2026-01-12)	-1.85	-10.66%	59,216,600	1,457,900	24.9	15.10 19 15.10
3 tháng (2025-12-15)	-1.25	-7.46%	74,133,400	1,715,500	29.3	15.10 19 15.10
6 tháng (2025-09-15)	-8.05	-34.18%	187,798,100	76,100	-4.9	15.10 23.55 15.10
12 tháng (2025-03-18)	-2.82	-15.38%	594,167,700	-4,174,534	-74.4	12.05 25.25 15.10
24 tháng (2024-03-25)	-2.11	-11.99%	1,003,770,600	-2,729,602	-45.0	12.05 25.25 15.10
36 tháng (2023-03-29)	9.33	151.13%	1,246,865,800	-1,756,242	-38.0	6.17 25.25 15.10
60 tháng (2021-04-08)	7.18	86.30%	1,559,540,900	-1,059,877	1.0	5.67 25.25 15.10

CTCP Chứng khoán Rồng Việt (vds)

THỐNG KÊ GIAO DỊCH