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)
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
02/12/2021
19.71
 523,400 19.98 20.24 19.71 0 39,300 -1.5
01/12/2021
19.98
 819,800 19.98 20.05 19.60 200 33,600 -1.2
30/11/2021
19.98
 887,400 20.19 20.72 19.98 700 26,900 -1.0
29/11/2021
20.19
 933,300 20.43 20.43 19.74 1,800 1,100 0.0
26/11/2021
20.43
 1,040,200 21.09 21.31 20.35 3,100 20,800 -0.7
25/11/2021
21.09
 1,323,500 20.61 21.31 20.24 15,100 7,900 0.3
24/11/2021
20.61
 1,277,800 20.51 21.04 20.56 500 30,500 -1.2
23/11/2021
20.51
 827,500 19.71 20.51 19.50 31,900 17,600 0.5
22/11/2021
19.71
 1,729,100 20.24 20.51 19.44 36,800 2,800 1.3
19/11/2021
20.24
 2,460,800 21.68 22.05 20.19 16,600 74,700 -2.3
18/11/2021
21.68
 1,521,700 20.85 22.21 20.85 33,300 1,900 1.3
17/11/2021
20.85
 1,523,500 20.67 21.28 20.35 2,500 200 0.1
16/11/2021
20.67
 1,407,000 20.72 21.04 19.98 16,200 11,100 0.2
15/11/2021
20.72
 1,965,700 19.55 20.77 19.71 100,200 1,000 3.8
12/11/2021
19.55
 1,015,400 19.07 19.55 18.86 26,000 7,000 0.7
11/11/2021
19.07
 1,500,200 19.52 19.71 18.64 6,100 42,100 -1.3
10/11/2021
19.52
 1,046,600 19.71 20.13 19.44 1,000 44,700 -1.6
09/11/2021
19.71
 1,599,200 19.90 19.98 19.39 5,000 24,800 -0.7
08/11/2021
19.90
 1,710,800 19.63 20.08 19.50 78,900 0 3.0
05/11/2021
19.63
 1,296,500 19.28 20.24 19.31 31,800 200 1.2
04/11/2021
19.28
 2,132,100 18.22 19.47 18.24 56,400 6,900 1.7
03/11/2021
18.22
 1,959,300 18.72 19.04 17.95 19,100 31,500 -0.4
02/11/2021
18.72
 1,791,800 18.11 18.80 18.11 4,500 0 0.2
01/11/2021
18.11
 1,784,000 17.36 18.38 17.36 20,200 1,100 0.6
29/10/2021
17.36
 1,063,200 17.55 17.60 17.13 0 62,500 -2.0
28/10/2021
17.55
 966,500 17.55 18.11 17.50 200 85,000 -2.8
27/10/2021
17.55
 630,800 17.13 17.58 16.99 2,000 28,600 -0.9
26/10/2021
17.13
 1,068,100 16.78 17.13 16.09 18,700 100 0.6
25/10/2021
16.78
 2,156,700 17.84 17.84 16.78 1,200 37,300 -1.2
22/10/2021
17.84
 1,056,500 18.48 18.48 17.84 0 52,100 -1.8
21/10/2021
18.48
 1,495,800 18.56 18.70 17.90 5,600 50,100 -1.5
20/10/2021
18.56
 3,600,500 19.15 19.15 17.90 1,500 65,600 -2.2
19/10/2021
19.15
 967,600 19.18 19.60 18.91 0 3,100 -0.1
18/10/2021
19.18
 1,889,600 18.38 19.42 18.48 30,700 6,400 0.9
15/10/2021
18.38
 1,748,200 17.63 18.38 17.63 48,300 100 1.6
14/10/2021
17.63
 718,700 17.31 17.76 17.13 26,400 0 0.9
13/10/2021
17.31
 681,200 17.55 17.66 17.31 900 22,600 -0.7
12/10/2021
17.55
 598,100 17.84 17.87 17.50 0 34,100 -1.1
11/10/2021
17.84
 809,900 17.76 18.11 17.76 5,000 4,500 -0.1
08/10/2021
17.76
 553,600 17.87 18.11 17.66 200 7,400 -0.2
07/10/2021
17.87
 935,900 17.55 18.06 17.52 32,900 800 1.1
06/10/2021
17.55
 850,500 17.44 17.84 17.34 0 16,200 -0.5
05/10/2021
17.44
 961,100 16.35 17.44 16.41 11,400 0 0.4
04/10/2021
16.35
 1,023,500 16.51 16.78 15.98 6,000 9,700 -0.1
01/10/2021
16.51
 680,000 16.94 17.13 16.51 0 32,500 -1.0
30/09/2021
16.94
 311,300 16.89 17.26 16.83 2,800 1,900 0.0
29/09/2021
16.89
 474,100 16.89 16.94 16.54 600 7,900 -0.2
28/09/2021
16.89
 758,900 16.67 16.89 16.25 21,700 2,000 0.6
27/09/2021
16.67
 1,562,800 17.63 17.63 16.57 4,100 41,700 -1.2
24/09/2021
17.63
 642,600 18.03 18.06 17.63 2,900 18,200 -0.5
23/09/2021
18.03
 888,300 18.14 18.43 18.03 0 26,000 -0.9
22/09/2021
18.14
 735,500 18.16 18.38 17.95 5,000 46,100 -1.4
21/09/2021
18.16
 961,600 18.24 18.24 17.74 1,800 6,300 -0.2
20/09/2021
18.24
 1,482,600 17.95 18.70 17.92 21,000 21,300 -0.0
17/09/2021
17.95
 1,545,100 17.05 18.00 16.94 63,800 2,500 2.1
16/09/2021
17.05
 650,600 17.15 17.42 16.97 4,700 12,800 -0.3
15/09/2021
17.15
 1,381,500 17.10 17.26 16.59 10,100 6,100 0.1
14/09/2021
17.10
 885,300 17.26 17.47 17.05 0 29,200 -0.9
13/09/2021
17.26
 1,011,400 17.58 17.79 17.15 9,000 68,100 -1.9
10/09/2021
17.58
 978,800 17.52 17.95 17.52 9,300 0 0.3
09/09/2021
17.52
 995,500 17.10 17.58 17.05 72,700 0 2.4
08/09/2021
17.10
 1,489,300 17.44 17.68 16.78 0 67,200 -2.2
07/09/2021
17.44
 1,398,300 17.66 17.84 17.36 3,000 32,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |