CTCP Chứng khoán Rồng Việt (vds)

18.25
-0.05
(-0.27%)
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
(2025-12-29) 		0.80 4.69% 24,992,800 740,400 12.9
16.25
18.30
18.30
2 tháng
(2025-12-01) 		-0.25 -1.38% 41,802,500 1,092,400 18.7
16.25
18.70
18.30
3 tháng
(2025-10-30) 		-1.20 -6.30% 65,497,500 534,600 7.6
16.25
19.25
18.30
6 tháng
(2025-08-01) 		0.70 4.08% 332,870,700 -571,100 -29.0
16.25
25.25
18.30
12 tháng
(2025-02-03) 		0.67 3.89% 601,491,000 -5,796,983 -106.1
12.05
25.25
18.30
24 tháng
(2024-02-15) 		2.97 19.96% 1,008,669,200 -4,776,387 -86.1
12.05
25.25
18.30
36 tháng
(2023-02-13) 		11.86 197.86% 1,211,431,400 -2,478,515 -47.4
5.87
25.25
18.30
60 tháng
(2021-02-23) 		11.66 188.41% 1,543,593,800 -1,275,177 -2.8
5.67
25.25
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
22.90
 8,124,200 24.40 24.50 22.90 249,800 115,100 3.1
05/09/2025
24.60
 8,940,900 25.20 26.60 24.60 671,400 287,200 9.5
04/09/2025
24.90
 3,994,200 24.95 25.40 24.50 382,400 560,500 -4.5
03/09/2025
24.75
 4,200,700 25.25 25.50 24.55 115,800 268,200 -3.9
29/08/2025
25.25
 6,128,500 25.20 26 25.05 292,500 627,600 -8.7
28/08/2025
24.65
 4,655,100 24 24.80 23.90 565,000 338,800 0
27/08/2025
23.80
 6,591,600 25 25 23.80 276,600 1,784,200 -36.8
26/08/2025
24.50
 7,274,000 23.25 24.60 22 550,200 28,600 11.9
25/08/2025
23.25
 7,597,300 26 26 23.25 118,200 531,500 -10.7
22/08/2025
25
 12,433,700 22.50 25 22.30 2,075,100 223,600 43.2
21/08/2025
23.40
 6,133,500 24.70 25 23.40 37,600 794,600 -18.5
20/08/2025
23.80
 12,132,700 23.30 23.80 21.10 529,900 626,500 -2.4
19/08/2025
22.30
 8,967,700 21.50 22.30 21.40 160,200 407,000 -5.5
18/08/2025
20.85
 7,295,300 19.80 21.15 19.30 794,600 524,600 5.7
15/08/2025
19.80
 6,408,200 21 21 19.80 381,700 89,500 5.8
14/08/2025
20.80
 4,835,400 21.15 21.80 20.70 294,300 817,200 -11.0
13/08/2025
20.85
 6,328,000 20.20 21 19.90 632,700 377,700 5.1
12/08/2025
20
 3,365,600 20.30 20.35 19.65 138,200 2,000 2.7
11/08/2025
20
 4,975,500 20.15 20.30 19.50 734,400 216,700 10.3
08/08/2025
20
 5,735,800 20.60 20.65 19.30 534,400 484,600 0.6
07/08/2025
20.10
 8,293,200 20.10 20.10 19.90 0 183,700 -3.7
06/08/2025
18.80
 4,461,100 18.20 18.80 18.10 220,600 27,200 3.6
05/08/2025
18.10
 10,698,800 18 18.65 17.15 445,900 399,600 0.6
04/08/2025
17.60
 2,856,400 17 17.60 16.85 211,100 130,900 1.4
01/08/2025
17.15
 3,515,300 17.75 18.20 17.10 28,200 900,800 -15.3
31/07/2025
17.75
 4,128,900 17.30 17.80 16.80 298,200 243,800 0.9
30/07/2025
17.10
 5,142,100 17 17.40 16.50 250,200 447,100 -3.4
29/07/2025
17.30
 10,077,900 18.90 18.90 17.30 967,800 522,700 7.5
28/07/2025
18.55
 6,419,200 18 18.70 17.80 243,900 898,200 -12.0
25/07/2025
17.50
 5,280,700 17.10 17.90 17.05 448,400 447,300 -0.0
24/07/2025
16.95
 4,750,000 17.35 17.35 16.80 503,100 432,800 1.1
23/07/2025
16.85
 10,470,400 16.05 16.85 15.95 902,600 157,900 12.1
22/07/2025
15.75
 2,907,200 15.30 15.85 15.10 272,500 80,700 3.0
21/07/2025
15.40
 5,858,200 15.90 15.95 15.40 3,400 229,100 -3.6
18/07/2025
16.10
 5,879,000 15.80 16.50 15.60 707,600 125,600 9.2
17/07/2025
15.70
 4,116,800 16 16.10 15.65 133,300 129,900 0.0
16/07/2025
15.75
 3,613,900 15.60 15.95 15.50 147,100 32,900 1.8
15/07/2025
15.65
 5,122,700 16 16.45 15.65 2,800 166,900 -2.6
14/07/2025
15.85
 3,257,200 16 16.40 15.25 166,100 401,200 -3.8
11/07/2025
15.75
 4,940,300 15.50 16.05 15.20 112,000 12,200 0
10/07/2025
15.35
 2,852,400 15.60 15.75 15.30 0 134,100 0
09/07/2025
15.40
 5,477,500 15.15 15.75 15 228,100 110,570 0
08/07/2025
14.95
 2,825,000 15 15.15 14.75 12,200 578,200 -8.5
07/07/2025
14.85
 2,869,600 14.60 14.85 14.55 128,700 294,900 -2.4
04/07/2025
14.40
 1,484,600 14.55 14.75 14.40 41,600 5,000 0.5
03/07/2025
14.55
 4,588,800 14.65 15.10 14.50 250,000 261,100 -0.2
02/07/2025
14.65
 3,445,600 14.15 14.85 14 722,500 100,000 9.0
01/07/2025
14.10
 1,524,700 14.35 14.40 14.05 0 140,100 -2.0
30/06/2025
14.35
 1,872,100 14.30 14.55 14.30 251,200 15,800 3.4
27/06/2025
14.15
 741,900 14.20 14.25 14.05 9,900 54,500 -0.6
26/06/2025
14.10
 1,407,400 14.25 14.25 14 0 0 0
25/06/2025
14.25
 1,136,800 14.30 14.55 14.15 15,600 1,400 0.2
24/06/2025
14.30
 2,323,000 14.25 14.65 14.10 194,800 124,300 1.0
23/06/2025
14
 1,135,400 14 14.10 13.80 0 62,700 -0.9
20/06/2025
14.20
 1,406,100 14.70 14.75 14.20 201,400 67,600 1.9
19/06/2025
14.45
 1,225,300 14.10 14.45 14.05 24,400 43,900 -0.3
18/06/2025
14.10
 1,092,200 14.30 14.45 14.10 62,700 800 0.9
17/06/2025
14.30
 1,125,600 14.50 14.60 14.20 0 88,200 -1.3
16/06/2025
14.35
 1,319,500 13.85 14.45 13.75 89,500 75,500 0.2
13/06/2025
13.95
 1,813,300 13.90 13.95 13.55 3,800 274,000 -3.7
12/06/2025
14.15
 1,380,100 13.75 14.15 13.60 289,200 120,900 2.3
11/06/2025
13.55
 662,600 13.80 13.80 13.40 10,200 243,900 -3.2
10/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2025
13.70
 1,437,400 13.35 14 13.35 4,500 772,000 -10.4
09/06/2025
13.45
 2,279,200 13.91 13.91 13.45 111,100 424,700 -4.8
06/06/2025
13.91
 2,665,900 14.45 14.45 13.91 313,000 425,100 -1.7
05/06/2025
14.45
 1,998,700 14.64 14.64 14.18 55,100 142,100 -1.4
04/06/2025
14.68
 2,509,400 14.82 14.82 14.45 37,900 195,800 -2.6
03/06/2025
14.82
 4,259,700 14.86 15.27 14.68 27,900 641,900 -10.0
02/06/2025
14.55
 4,099,100 13.68 14.55 13.50 686,100 430,300 3.9
30/05/2025
13.68
 2,130,700 13.68 14.09 13.59 195,800 652,300 -6.9
29/05/2025
13.64
 1,201,400 13.91 14 13.59 63,400 409,200 -5.2
28/05/2025
13.82
 3,457,300 13.68 14.14 13.68 250,300 486,100 -3.6
27/05/2025
13.55
 1,485,900 13.41 13.64 13.36 260,000 329,000 -1.0
26/05/2025
13.36
 1,205,900 13 13.36 12.68 152,700 91,700 0.9
23/05/2025
13.05
 1,486,100 13.32 13.45 13 0 351,800 -5.1
22/05/2025
13.32
 1,875,300 13.27 13.68 13.27 318,400 258,100 0
21/05/2025
13.36
 1,287,900 13.64 13.64 13.27 80,900 98,900 -0.3
20/05/2025
13.59
 811,300 13.45 13.68 13.32 10,800 14,000 -0.0
19/05/2025
13.45
 1,627,500 13.59 13.64 13.41 0 229,700 0
16/05/2025
13.86
 2,167,800 13.86 14.14 13.77 226,300 142,700 0
15/05/2025
13.86
 1,348,700 14.09 14.09 13.77 24,400 124,400 0
14/05/2025
13.82
 2,466,900 13.55 13.86 13.50 300,500 169,600 0
13/05/2025
13.55
 1,729,400 13.64 13.86 13.50 136,500 262,700 0
12/05/2025
13.41
 1,159,800 13.27 13.41 13.05 67,200 5,300 0
09/05/2025
13.09
 1,377,100 13.59 13.59 13.09 0 461,400 0
08/05/2025
13.32
 2,112,000 12.95 13.45 12.73 373,200 322,900 0
07/05/2025
12.82
 784,100 12.77 12.95 12.73 100 349,100 0
06/05/2025
12.91
 1,052,800 13.05 13.32 12.86 80,000 208,300 0
05/05/2025
12.95
 582,300 12.82 13 12.73 108,800 27,600 0
29/04/2025
12.73
 906,700 12.73 12.86 12.68 149,000 200,000 -0.7
28/04/2025
12.86
 897,000 13.09 13.09 12.73 133,500 200,100 -0.9
25/04/2025
12.91
 1,158,800 13.09 13.18 12.68 388,100 260,600 1.9
24/04/2025
12.86
 1,745,900 12.41 12.91 12.41 404,900 0 5.7
23/04/2025
12.36
 993,200 12.36 12.45 12.05 32,200 87,200 -0.7
22/04/2025
12.05
 2,177,000 12.64 12.86 12.05 55,700 30,000 0.3
21/04/2025
12.91
 1,421,400 13.32 13.45 12.91 0 13,900 -0.2
18/04/2025
13.64
 1,342,300 13.73 13.95 13.55 92,900 41,400 0.8
17/04/2025
13.45
 812,900 13.09 13.50 13.09 30,000 55,000 -0.4
16/04/2025
13.27
 1,319,700 13.73 14 13.27 0 150,500 -2.3
15/04/2025
13.73
 1,644,100 14.18 14.36 13.68 52,100 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |