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)
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
12/04/2021
8.27
 997,600 8.19 8.32 8.12 600 3,500 -0.0
09/04/2021
8.19
 531,900 8.32 8.32 8.12 600 11,100 -0.2
08/04/2021
8.32
 679,400 8.32 8.40 8.09 8,100 10,000 -0.0
07/04/2021
8.32
 693,500 8.27 8.37 8.27 5,900 0 0.1
06/04/2021
8.27
 965,100 8.17 8.32 8.02 16,200 0 0.3
05/04/2021
8.17
 654,800 8.22 8.35 8.04 1,000 8,100 -0.1
02/04/2021
8.22
 783,600 8.12 8.37 8.12 14,600 11,300 0.1
01/04/2021
8.12
 1,326,700 7.69 8.12 7.81 31,700 0 0.5
31/03/2021
7.69
 653,600 7.56 7.81 7.56 14,300 0 0.2
30/03/2021
7.56
 444,000 7.58 7.61 7.46 100 15,000 -0.2
29/03/2021
7.58
 353,200 7.58 7.74 7.51 0 18,500 -0.3
26/03/2021
7.58
 678,000 7.36 7.66 7.10 8,400 3,100 0.1
25/03/2021
7.36
 518,400 7.46 7.51 7.15 500 29,400 -0.4
24/03/2021
7.46
 853,200 7.71 7.71 7.41 5,000 100 0.1
23/03/2021
7.71
 840,000 7.86 7.86 7.53 4,400 8,700 -0.1
22/03/2021
7.86
 798,600 8.02 8.04 7.81 600 8,800 -0.1
19/03/2021
8.02
 590,000 7.99 8.19 7.91 22,100 5,000 0.3
18/03/2021
7.99
 746,100 7.84 8.12 7.91 39,700 1,100 0.6
17/03/2021
7.84
 646,400 7.86 7.86 7.71 19,100 200 0.3
16/03/2021
7.86
 1,110,200 7.81 8.09 7.58 7,700 16,500 -0.1
15/03/2021
7.81
 1,505,700 7.31 7.81 7.36 71,100 400 1.1
12/03/2021
7.31
 744,100 7.36 7.38 7.25 14,700 0 0.2
11/03/2021
7.36
 1,970,900 7.00 7.41 7.03 38,300 1,400 0.5
10/03/2021
7.00
 431,200 7.03 7.03 6.85 24,800 1,000 0.3
09/03/2021
7.03
 519,000 7.08 7.08 6.85 9,000 1,000 0.1
08/03/2021
7.08
 983,800 6.92 7.25 6.95 11,500 17,600 -0.1
05/03/2021
6.92
 515,700 6.90 7.00 6.65 8,200 4,400 0.1
04/03/2021
6.90
 1,020,100 6.92 7.25 6.59 4,200 12,700 -0.1
03/03/2021
6.92
 1,061,000 6.49 6.92 6.49 4,800 0 0.1
02/03/2021
6.49
 514,400 6.39 6.54 6.42 0 0 0
01/03/2021
6.39
 574,700 6.24 6.42 6.24 24,100 0 0.3
26/02/2021
6.24
 281,400 6.37 6.37 6.19 6,300 1,500 0.1
25/02/2021
6.37
 626,100 6.29 6.39 6.24 0 5,700 -0.1
24/02/2021
6.29
 691,500 6.19 6.47 6.19 1,900 13,700 -0.1
23/02/2021
6.19
 513,000 6.09 6.32 5.99 3,900 12,700 -0.1
22/02/2021
6.09
 769,200 6.14 6.21 6.04 0 6,200 -0.1
19/02/2021
6.14
 532,000 6.24 6.24 6.04 5,500 2,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |