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)
06/09/2021
17.66
 1,500,800 17.02 18.16 17.26 199,100 166,800 1.1
01/09/2021
17.02
 1,501,500 16.54 17.02 16.41 59,700 200 1.9
31/08/2021
16.54
 1,802,100 16.51 17.02 16.51 0 19,400 -0.6
30/08/2021
16.51
 1,581,500 15.55 16.51 15.61 98,800 24,900 2.2
27/08/2021
15.55
 1,039,700 15.29 15.55 14.70 28,700 0 0.8
26/08/2021
15.29
 920,500 15.45 15.77 15.15 18,000 0 0.5
25/08/2021
15.45
 1,152,400 15.55 15.55 14.91 3,200 51,100 -1.4
24/08/2021
15.55
 2,145,600 16.70 16.99 15.55 25,800 92,900 -2.0
23/08/2021
16.70
 2,619,100 15.82 16.78 15.61 85,700 7,000 2.4
20/08/2021
15.82
 3,382,800 15.90 16.57 15.13 14,400 19,400 -0.2
19/08/2021
15.90
 1,713,000 15.42 16.25 15.18 36,500 300 1.1
18/08/2021
15.42
 1,656,800 14.81 15.45 14.57 57,100 500 1.6
17/08/2021
14.81
 1,650,800 14.46 15.07 14.60 8,400 7,700 0.0
16/08/2021
14.46
 2,239,000 13.53 14.46 14.01 24,200 900 0.6
13/08/2021
13.53
 678,500 13.32 13.58 13.16 13,500 3,200 0.1
12/08/2021
13.32
 782,600 13.37 13.58 13.18 9,500 0 0.2
11/08/2021
13.37
 715,000 13.72 13.85 13.32 100 23,000 -0.6
10/08/2021
13.72
 614,900 13.80 14.12 13.58 2,300 35,400 -0.9
09/08/2021
13.80
 1,000,400 13.24 13.93 13.02 11,300 0 0.3
06/08/2021
13.24
 772,900 13.50 13.61 13.16 100 27,900 -0.7
05/08/2021
13.50
 521,100 13.32 13.53 13.00 1,400 0 0.0
04/08/2021
13.32
 885,600 13.24 13.69 13.21 1,100 28,400 -0.7
03/08/2021
13.24
 1,036,700 12.68 13.24 12.68 102,400 0 2.5
02/08/2021
12.68
 593,900 12.57 13.00 12.57 66,400 23,500 1.0
30/07/2021
12.57
 570,600 12.22 12.70 12.30 8,400 9,500 -0.0
29/07/2021
12.22
 650,800 11.88 12.41 11.88 1,000 3,000 -0.0
28/07/2021
11.88
 204,800 11.93 11.99 11.77 0 14,800 -0.3
27/07/2021
11.93
 474,900 11.69 12.14 11.75 19,200 0 0.4
26/07/2021
11.69
 338,800 11.83 11.83 11.24 10,500 11,900 -0.0
23/07/2021
11.83
 530,700 12.17 12.17 11.72 0 22,000 -0.5
22/07/2021
12.17
 458,100 11.99 12.25 11.83 4,700 8,500 -0.1
21/07/2021
11.99
 439,300 12.09 12.25 11.83 100 55,700 -1.3
20/07/2021
12.09
 1,151,000 11.48 12.09 10.97 29,300 201,300 -3.6
19/07/2021
11.48
 1,072,800 12.33 12.33 11.48 200 38,600 -0.8
16/07/2021
12.33
 417,300 12.52 12.68 12.30 1,000 33,000 -0.7
15/07/2021
12.52
 398,500 12.20 12.62 11.83 3,100 17,800 -0.3
14/07/2021
12.20
 765,100 12.41 12.52 11.67 20,500 17,500 0.1
13/07/2021
12.41
 850,100 12.38 12.60 11.77 16,400 103,900 -2.0
12/07/2021
12.38
 1,062,000 13.32 13.32 12.38 2,100 17,500 -0.4
09/07/2021
13.32
 1,342,600 13.96 13.96 13.26 200 35,400 -0.9
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/07/2021
13.96
 749,500 13.90 14.44 13.85 18,100 56,600 -1.0
07/07/2021
13.90
 1,403,100 13.70 13.95 12.94 83,800 5,700 2.1
06/07/2021
13.70
 2,235,800 14.71 15.02 13.70 116,600 39,200 2.3
05/07/2021
14.71
 1,550,700 14.46 14.71 14.05 17,500 15,300 0
02/07/2021
14.46
 1,832,600 13.55 14.48 13.70 183,900 0 5.1
01/07/2021
13.55
 2,006,500 12.68 13.57 12.78 130,900 0 3.4
30/06/2021
12.68
 802,700 12.83 12.91 12.68 11,200 16,200 -0.1
29/06/2021
12.83
 713,500 12.89 13.19 12.66 31,200 0 0.8
28/06/2021
12.89
 1,373,100 12.99 13.34 12.63 11,100 29,900 -0.5
25/06/2021
12.99
 980,900 12.48 12.99 12.18 17,800 18,000 0.0
24/06/2021
12.48
 660,500 12.78 12.78 12.25 1,100 33,400 -0.8
23/06/2021
12.78
 1,102,000 12.45 12.94 12.35 127,300 13,100 2.9
22/06/2021
12.45
 843,400 12.45 12.89 12.43 600 58,900 -1.4
21/06/2021
12.45
 1,157,300 12.94 12.94 12.33 7,700 29,200 -0.5
18/06/2021
12.94
 1,457,600 13.29 13.80 12.81 600 102,000 -2.6
17/06/2021
13.29
 1,593,200 12.43 13.29 12.43 94,400 0 2.4
16/06/2021
12.43
 2,490,700 11.62 12.43 11.67 57,700 100 1.4
15/06/2021
11.62
 971,700 11.47 11.77 10.96 51,200 1,200 1.2
14/06/2021
11.47
 1,712,900 11.34 11.97 11.34 19,700 206,500 -4.2
11/06/2021
11.34
 1,004,600 10.96 11.41 10.96 22,800 200 0.5
10/06/2021
10.96
 689,500 10.81 11.01 10.55 97,300 20,500 1.7
09/06/2021
10.81
 1,415,100 10.20 10.91 9.94 41,100 14,400 0.5
08/06/2021
10.20
 1,007,100 10.91 11.01 10.17 35,800 500 0.8
07/06/2021
10.91
 1,858,000 11.49 11.49 10.70 4,100 11,800 -0.2
04/06/2021
11.49
 1,610,800 11.29 11.92 11.41 83,400 6,900 1.8
03/06/2021
11.29
 1,087,200 10.55 11.29 10.91 34,700 0 0.8
02/06/2021
10.55
 1,222,600 10.25 10.65 9.89 24,300 3,100 0.4
01/06/2021
10.25
 992,800 10.27 10.91 10.25 1,100 11,800 -0.2
31/05/2021
10.27
 1,560,400 9.61 10.27 9.64 10,100 1,100 0.2
28/05/2021
9.61
 994,400 9.16 9.64 8.88 40,000 0 0.7
27/05/2021
9.16
 1,255,900 8.98 9.49 8.93 32,000 0 0.6
26/05/2021
8.98
 1,520,200 8.45 9.03 8.57 72,300 0 1.3
25/05/2021
8.45
 1,663,800 8.02 8.45 8.07 48,100 100 0.8
24/05/2021
8.02
 431,100 8.02 8.17 7.99 100 15,300 -0.2
21/05/2021
8.02
 1,299,200 7.91 8.27 7.91 13,900 0 0.2
20/05/2021
7.91
 944,100 7.48 7.91 7.48 14,200 5,400 0.1
19/05/2021
7.48
 331,400 7.51 7.53 7.38 900 700 0.0
18/05/2021
7.51
 473,500 7.56 7.56 7.36 500 7,700 -0.1
17/05/2021
7.56
 373,300 7.74 7.86 7.51 8,500 21,100 -0.2
14/05/2021
7.74
 342,400 7.74 7.89 7.71 0 11,400 -0.2
13/05/2021
7.74
 647,700 7.91 7.99 7.71 0 0 0
12/05/2021
7.91
 704,500 7.71 7.91 7.61 4,500 2,800 0.0
11/05/2021
7.71
 799,500 7.76 8.02 7.71 0 5,000 -0.1
10/05/2021
7.76
 905,400 7.36 7.79 7.20 2,200 2,200 0.0
07/05/2021
7.36
 573,000 7.20 7.43 7.13 2,400 6,800 -0.1
06/05/2021
7.20
 378,700 7.31 7.36 7.18 300 5,400 -0.1
05/05/2021
7.31
 395,400 6.95 7.38 6.95 21,300 0 0.3
04/05/2021
6.95
 421,300 7.03 7.03 6.85 0 4,700 -0.1
29/04/2021
7.03
 396,300 7.05 7.15 7.03 4,500 0 0.1
28/04/2021
7.05
 337,000 7.05 7.20 7.03 200 1,800 -0.0
27/04/2021
7.05
 198,500 7.20 7.20 7.00 0 12,200 -0.2
26/04/2021
7.20
 323,400 7.43 7.48 7.18 0 27,600 -0.4
23/04/2021
7.43
 320,400 7.25 7.43 7.10 11,100 8,700 0.0
22/04/2021
7.25
 442,000 7.66 7.66 7.25 25,500 37,100 0.2
20/04/2021
7.66
 759,800 7.48 7.76 7.48 14,500 10,300 0.1
19/04/2021
7.48
 444,800 7.51 7.61 7.31 6,800 8,100 -0.0
16/04/2021
7.51
 716,300 7.71 7.76 7.36 2,200 500 0.0
15/04/2021
7.71
 1,052,000 8.07 8.14 7.69 1,900 18,300 -0.3
14/04/2021
8.07
 585,000 8.07 8.12 7.99 200 34,500 -0.5
13/04/2021
8.07
 962,400 8.27 8.40 8.07 29,800 700 0.5

Chính sách bảo mật | Điều khoản sử dụng |