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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |