CTCP Chứng khoán Rồng Việt (vds)

18.35
-0.35
(-1.87%)
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
(2025-11-05) 		-0.15 -0.80% 20,124,700 -1,231,200 -23.3
18.10
19.15
18.35
2 tháng
(2025-10-06) 		-3.30 -15% 74,322,100 -542,200 -9.2
18
22.30
18.35
3 tháng
(2025-09-08) 		-4.20 -18.34% 136,601,600 -1,263,000 -27.8
18
23.60
18.35
6 tháng
(2025-06-09) 		5.25 38.99% 423,810,700 -2,216,870 -57.0
13.45
25.25
18.35
12 tháng
(2024-12-10) 		0.34 1.83% 617,554,100 -3,075,968 -46.4
12.05
25.25
18.35
24 tháng
(2023-12-18) 		5.61 42.90% 993,726,400 -4,220,087 -76.2
12.05
25.25
18.35
36 tháng
(2022-12-21) 		12.45 199.42% 1,179,293,700 -3,935,005 -69.2
5.75
25.25
18.35
60 tháng
(2020-12-31) 		13.38 251.78% 1,536,921,300 -2,520,027 -23.9
5.17
25.25
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.58
 293,900 14.04 14.06 13.58 1,800 78,300 -2.0
29/04/2022
14.04
 157,800 13.96 14.17 13.69 16,200 2,400 0.4
28/04/2022
13.96
 163,400 13.64 14.06 13.64 31,000 6,200 0.6
27/04/2022
13.64
 308,600 13.61 13.64 13.26 26,900 0 0.7
26/04/2022
13.61
 597,700 14.17 14.17 13.18 67,100 53,800 0.3
25/04/2022
14.17
 549,900 15.21 15.21 14.17 8,900 46,500 -1.0
22/04/2022
15.21
 118,700 15.87 16.22 15.18 0 15,100 -0.4
21/04/2022
15.87
 697,700 15.42 15.98 14.38 396,200 57,000 9.9
20/04/2022
15.42
 351,200 15.98 16.03 15.23 38,700 0 1.1
19/04/2022
15.98
 481,500 17.05 17.07 15.87 14,100 8,200 0.2
18/04/2022
17.05
 712,200 17.84 17.84 16.78 194,900 164,900 1.0
15/04/2022
17.84
 275,900 18.06 18.11 17.79 300 10,900 -0.4
14/04/2022
18.06
 198,500 18.43 18.59 18.03 5,300 20,400 -0.5
13/04/2022
18.43
 216,700 18.11 18.59 17.84 300 16,300 -0.5
12/04/2022
18.11
 473,800 18.83 19.39 18.11 79,700 50,300 1.1
08/04/2022
18.83
 790,700 19.50 19.52 18.54 1,400 23,100 -0.8
07/04/2022
19.50
 559,300 20.29 20.51 19.50 2,000 28,700 -1.0
06/04/2022
20.29
 332,800 20.19 20.45 19.98 3,700 2,700 0.0
05/04/2022
20.19
 239,600 20.51 20.72 20.19 10,800 9,600 0.0
04/04/2022
20.51
 1,048,000 19.44 20.77 19.66 10,400 3,100 0.3
01/04/2022
19.44
 409,300 18.91 19.44 18.86 13,400 1,100 0.4
31/03/2022
18.91
 332,500 19.18 19.39 18.70 1,700 17,500 -0.6
30/03/2022
19.18
 456,800 19.28 19.66 18.86 1,300 14,300 -0.5
29/03/2022
19.28
 339,000 19.18 19.55 19.20 12,900 0 0.5
28/03/2022
19.18
 784,900 20.05 20.05 19.18 3,300 21,700 -0.7
25/03/2022
20.05
 352,200 20.21 20.48 20.03 4,400 0 0.2
24/03/2022
20.21
 339,100 20.19 20.48 20.08 40,000 10,600 1.1
23/03/2022
20.19
 541,000 20.48 20.77 20.08 200 5,000 -0.2
22/03/2022
20.48
 446,800 20.24 20.75 20.40 12,700 0 0.5
21/03/2022
20.24
 399,500 20.13 20.40 19.66 36,300 10,500 1.0
18/03/2022
20.13
 323,200 20.08 20.24 19.87 100 23,600 -0.9
17/03/2022
20.08
 207,400 20.16 20.51 20.03 100 16,800 -0.6
16/03/2022
20.16
 217,100 20.05 20.51 20.13 8,800 1,300 0.3
15/03/2022
20.05
 355,400 19.60 20.19 19.60 31,000 1,700 1.1
14/03/2022
19.60
 564,500 19.98 20.21 19.44 19,700 5,200 0.5
11/03/2022
19.98
 887,100 20.88 20.88 19.98 7,400 14,500 -0.3
10/03/2022
20.88
 396,800 20.99 21.73 19.76 10,900 25,000 -0.5
09/03/2022
20.99
 1,390,900 20.61 20.99 19.71 24,300 200 0.9
08/03/2022
20.61
 1,283,900 21.25 21.81 20.24 5,300 1,800 0.1
07/03/2022
21.25
 1,287,300 22.11 22.11 21.25 3,100 7,500 -0.2
04/03/2022
22.11
 836,700 22.74 23.28 21.79 10,000 19,100 -0.4
03/03/2022
22.74
 803,300 22.11 22.74 21.84 15,400 14,200 0.1
02/03/2022
22.11
 960,800 22.16 22.45 21.84 5,800 27,700 -0.9
01/03/2022
22.16
 1,152,300 21.89 22.61 21.39 14,300 0 0.6
28/02/2022
21.89
 598,600 22.37 22.37 21.89 2,700 8,600 -0.2
25/02/2022
22.37
 1,095,500 22.27 22.90 22.32 7,900 2,400 0.2
24/02/2022
22.27
 2,571,000 21.28 22.43 19.82 44,000 10,700 1.4
23/02/2022
21.28
 790,000 21.31 21.63 21.07 15,600 1,000 0.6
22/02/2022
21.31
 1,053,600 21.04 21.41 20.35 14,600 15,900 -0.1
21/02/2022
21.04
 1,139,700 20.99 21.65 20.99 16,000 0 0.6
18/02/2022
20.99
 2,059,400 19.71 20.99 19.50 96,900 3,600 3.6
17/02/2022
19.71
 626,600 19.23 19.82 19.12 14,400 0 0.5
16/02/2022
19.23
 256,200 19.07 19.58 19.18 19,700 0 0.7
15/02/2022
19.07
 354,000 19.07 19.07 18.67 800 0 0.0
14/02/2022
19.07
 379,000 19.82 19.82 19.07 900 4,600 -0.1
11/02/2022
19.82
 472,300 19.71 20.11 19.71 2,200 2,300 -0.0
10/02/2022
19.71
 1,092,300 18.91 19.98 18.67 8,200 20,600 -0.5
09/02/2022
18.91
 359,900 18.64 18.91 18.64 13,000 2,300 0.4
08/02/2022
18.64
 205,300 18.86 19.07 18.64 2,800 31,900 -1.0
07/02/2022
18.86
 171,800 18.64 19.12 18.64 18,400 6,400 0.4
28/01/2022
18.64
 80,400 18.75 18.86 18.38 100 11,700 -0.4
27/01/2022
18.75
 251,600 18.24 18.80 18.11 155,200 15,300 4.9
26/01/2022
18.24
 246,600 18.22 18.40 18.00 0 16,000 -0.5
25/01/2022
18.22
 95,700 18.22 18.38 17.63 0 200 -0.0
24/01/2022
18.22
 1,168,700 18.11 18.70 17.36 778,600 11,600 26.5
21/01/2022
18.11
 200,800 18.11 18.43 18.00 0 24,000 -0.8
20/01/2022
18.11
 160,200 17.76 18.43 17.76 0 12,700 -0.4
19/01/2022
17.76
 187,900 17.31 17.79 17.36 23,000 14,100 0.3
18/01/2022
17.31
 470,300 18.11 18.11 16.94 24,400 0 0.8
17/01/2022
18.11
 381,900 18.38 18.56 18.11 0 37,000 -1.2
14/01/2022
18.38
 289,600 18.56 18.62 18.38 0 13,300 -0.5
13/01/2022
18.56
 383,800 18.70 18.78 18.48 500 18,500 -0.6
12/01/2022
18.70
 605,800 18.27 18.78 18.06 23,700 700 0.8
11/01/2022
18.27
 432,800 18.43 18.86 18.27 24,500 17,500 0.2
10/01/2022
18.43
 937,500 19.55 19.71 18.43 3,500 26,200 -0.8
07/01/2022
19.55
 622,800 19.68 19.98 19.34 67,800 3,400 2.4
06/01/2022
19.68
 660,700 19.87 19.92 19.66 200 3,000 -0.1
05/01/2022
19.87
 1,094,200 19.87 20.24 19.71 1,000 300 0.0
04/01/2022
19.87
 1,227,300 18.78 19.87 18.70 40,400 1,700 1.4
31/12/2021
18.78
 374,600 18.96 19.18 18.64 2,000 22,700 -0.7
30/12/2021
18.96
 767,200 18.19 19.18 18.16 30,200 2,100 1.0
29/12/2021
18.19
 456,100 17.79 18.32 17.79 31,800 700 1.1
28/12/2021
17.79
 554,200 17.79 17.90 17.58 4,300 35,500 -1.0
27/12/2021
17.79
 235,500 17.82 18.08 17.68 0 50,000 -1.7
24/12/2021
17.82
 416,000 17.55 17.82 17.42 7,800 84,000 -2.5
23/12/2021
17.55
 894,000 18.00 18.00 17.05 76,300 24,100 1.7
22/12/2021
18.00
 492,500 18.27 18.59 17.98 700 19,300 -0.6
21/12/2021
18.27
 418,700 18.75 18.88 18.24 0 36,900 -1.3
20/12/2021
18.75
 703,200 18.48 19.12 18.38 5,600 300 0.2
17/12/2021
18.48
 641,100 18.03 18.51 17.82 400 15,600 -0.5
16/12/2021
18.03
 640,300 18.35 18.46 17.84 0 29,500 -1.0
15/12/2021
18.35
 318,500 18.56 18.64 18.32 0 11,300 -0.4
14/12/2021
18.56
 432,500 18.78 18.96 18.51 700 26,100 -0.9
13/12/2021
18.78
 528,600 18.64 18.86 18.59 6,100 0 0.2
10/12/2021
18.64
 467,200 18.91 18.91 18.40 3,600 35,300 -1.1
09/12/2021
18.91
 477,300 18.51 18.91 18.32 1,100 10,800 -0.3
08/12/2021
18.51
 320,000 18.27 18.54 18.27 300 0 0.0
07/12/2021
18.27
 465,300 17.74 18.43 17.74 22,400 4,400 0.6
06/12/2021
17.74
 813,100 18.35 18.91 17.26 42,100 4,600 1.3
03/12/2021
18.35
 1,510,200 19.71 19.84 18.35 300 55,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |