CTCP Chứng khoán Rồng Việt (vds)

18.40
0.10
(0.55%)
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
(2025-12-30) 		1.45 8.61% 27,373,400 906,500 15.7
16.25
18.40
18.40
2 tháng
(2025-12-01) 		0.20 1.10% 44,568,700 1,187,100 20.4
16.25
18.70
18.40
3 tháng
(2025-10-31) 		-0.50 -2.66% 67,173,700 684,600 10.3
16.25
19.25
18.40
6 tháng
(2025-08-04) 		0.70 3.98% 332,121,600 396,200 -12.1
16.25
25.25
18.40
12 tháng
(2025-02-03) 		1.12 6.51% 604,257,200 -5,702,283 -104.4
12.05
25.25
18.40
24 tháng
(2024-02-15) 		3.42 22.99% 1,011,435,400 -4,681,687 -84.5
12.05
25.25
18.40
36 tháng
(2023-02-14) 		12.27 203.72% 1,214,038,500 -2,370,115 -45.6
5.87
25.25
18.40
60 tháng
(2021-02-24) 		12.01 190.91% 1,545,847,000 -1,171,677 -1.1
5.67
25.25
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
8.52
 136,000 8.47 8.68 8.36 0 200 -0.0
23/06/2022
8.47
 199,200 8.52 8.52 8.28 4,700 100 0.1
22/06/2022
8.52
 160,800 7.99 8.52 8.12 3,300 800 0.0
21/06/2022
7.99
 164,500 8.44 8.74 7.88 18,900 5,100 0.2
20/06/2022
8.44
 222,300 9.06 9.32 8.44 6,400 4,000 0.0
17/06/2022
9.06
 231,500 9.59 9.59 8.95 0 6,200 -0.1
16/06/2022
9.59
 95,000 9.48 9.80 9.45 1,100 7,600 -0.1
15/06/2022
9.48
 310,300 9.85 10.20 9.22 4,200 12,300 -0.1
14/06/2022
9.85
 156,200 10.20 10.44 9.64 400 2,600 -0.0
13/06/2022
10.20
 364,800 10.95 10.95 10.20 100 6,600 -0.1
10/06/2022
10.95
 158,600 11.53 11.53 10.95 100 6,200 -0.1
09/06/2022
11.53
 93,400 11.56 11.93 11.40 100 5,500 -0.1
08/06/2022
11.56
 259,400 10.81 11.56 10.97 1,500 2,700 -0.0
07/06/2022
10.81
 202,800 11.45 11.45 10.65 0 0 0
06/06/2022
11.45
 186,900 11.59 11.88 11.40 0 16,400 -0.4
03/06/2022
11.59
 118,500 11.67 11.72 11.32 0 7,500 -0.2
02/06/2022
11.67
 156,700 11.83 12.20 11.56 0 16,200 -0.4
01/06/2022
11.83
 219,500 12.04 12.12 11.56 0 11,400 -0.3
31/05/2022
12.04
 241,100 12.12 12.25 11.88 100 20,300 -0.5
30/05/2022
12.12
 140,600 12.12 12.41 11.85 900 2,000 -0.0
27/05/2022
12.12
 242,900 11.88 12.46 11.91 1,000 7,900 -0.2
26/05/2022
11.88
 480,300 11.11 11.88 11.19 0 100 -0.0
25/05/2022
11.11
 187,500 10.71 11.19 10.71 0 2,600 -0.1
24/05/2022
10.71
 147,900 10.65 10.71 10.01 300 7,200 -0.1
23/05/2022
10.65
 176,000 11.32 11.56 10.55 0 17,400 -0.3
20/05/2022
11.32
 239,400 11.13 11.72 10.97 1,000 18,900 -0.4
19/05/2022
11.13
 187,900 11.19 11.19 10.76 22,000 1,100 0.4
18/05/2022
11.19
 202,000 11.16 11.61 11.19 55,400 22,500 0.7
17/05/2022
11.16
 272,300 10.44 11.16 9.96 12,400 0 0.3
16/05/2022
10.44
 299,700 10.23 10.92 10.12 23,400 100 0.5
13/05/2022
10.23
 282,100 10.97 10.97 10.23 18,900 100 0.4
12/05/2022
10.97
 325,500 11.80 11.80 10.97 44,200 9,600 0.8
11/05/2022
11.80
 181,700 12.14 12.17 11.75 6,400 10,000 -0.1
10/05/2022
12.14
 428,000 11.72 12.14 10.95 246,500 2,100 5.6
09/05/2022
11.72
 602,500 12.60 12.60 11.72 52,900 5,700 1.0
06/05/2022
12.60
 341,900 13.53 13.53 12.60 6,300 5,700 0.0
05/05/2022
13.53
 188,800 13.58 13.74 13.08 11,900 23,200 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |