CTCP Chứng khoán Rồng Việt (vds)

11.80
-0.40
(-3.28%)
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
(2026-06-30) 		-2.25 -16.30% 45,391,300 -404,160 0
11.20
16.25
12.20
2 tháng
(2026-06-01) 		-2.20 -16% 59,894,800 -27,660 0
11.20
16.25
12.20
3 tháng
(2026-05-04) 		-2.85 -19.79% 74,700,500 -460,060 0
11.20
16.25
12.20
6 tháng
(2026-02-02) 		-6.80 -37.06% 133,950,000 191,095 4.2
11.20
19
12.20
12 tháng
(2025-08-04) 		-6.05 -34.38% 468,655,800 334,795 -12.5
11.20
25.25
12.20
24 tháng
(2024-08-09) 		-6.81 -37.10% 930,870,900 -2,391,586 -37.3
11.20
25.25
12.20
36 tháng
(2023-08-15) 		-1.25 -9.77% 1,249,938,100 -3,102,792 -55.9
10.52
25.25
12.20
60 tháng
(2021-08-25) 		-3.90 -25.23% 1,563,262,700 -1,910,182 -18.2
5.67
25.25
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |