CTCP Chứng khoán Rồng Việt (vds)

10.40
-0.60
(-5.45%)
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
(2026-08-17) 		-0.75 -6.38% 11,318,600 -102,500 0
10.40
12.40
10.40
2 tháng
(2026-07-16) 		-2.80 -20.29% 36,229,800 -808,200 0
10.40
13.80
10.40
3 tháng
(2026-06-16) 		-3.55 -24.40% 76,941,600 -473,260 0
10.40
16.25
10.40
6 tháng
(2026-03-18) 		-4.25 -27.87% 117,957,800 -489,805 -4.6
10.40
16.25
10.40
12 tháng
(2025-09-19) 		-11.35 -50.78% 296,937,600 58,795 2.6
10.40
22.35
10.40
24 tháng
(2024-09-24) 		-8.36 -43.19% 906,631,500 -3,291,806 -52.5
10.40
25.25
10.40
36 tháng
(2023-10-02) 		-1.84 -14.34% 1,228,675,000 -2,744,692 -47.4
10.40
25.25
10.40
60 tháng
(2021-10-11) 		-6.84 -38.36% 1,552,564,900 -2,063,282 -17.1
5.67
25.25
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |