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
(2025-11-04) 		-0.95 -4.94% 21,665,800 -553,000 -10.9
18.10
19.25
18.70
2 tháng
(2025-10-06) 		-3.70 -16.82% 72,963,600 -637,000 -10.9
18
22.30
18.70
3 tháng
(2025-09-05) 		-6.30 -25.61% 144,184,000 -973,600 -20.1
18
24.60
18.70
6 tháng
(2025-06-09) 		4.85 36.01% 422,452,200 -2,311,670 -58.8
13.45
25.25
18.70
12 tháng
(2024-12-09) 		0.21 1.16% 617,671,500 -3,119,368 -47.1
12.05
25.25
18.70
24 tháng
(2023-12-15) 		5.09 38.55% 992,656,100 -4,311,987 -77.9
12.05
25.25
18.70
36 tháng
(2022-12-20) 		11.73 178.47% 1,178,215,300 -4,045,105 -71.1
5.75
25.25
18.70
60 tháng
(2020-12-30) 		13.08 250.81% 1,535,711,110 -2,656,907 -25.7
5.17
25.25
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2025
14.32
 1,721,000 14.27 14.45 14.05 16,500 7,601 0.1
11/04/2025
14.09
 4,580,700 13.73 14.36 13 206,500 111,100 1.4
10/04/2025
13.77
 262,100 13.77 13.77 13.77 0 0 0
09/04/2025
12.91
 2,077,600 12.91 13.09 12.91 9,600 32,400 -0.3
08/04/2025
13.86
 559,900 13.86 13.91 13.86 37,900 0 0.6
04/04/2025
14.86
 3,022,500 14.86 15.45 14.86 46,600 69,400 -0.4
03/04/2025
15.95
 2,844,100 16 16.32 15.95 44,600 103,500 -1.1
02/04/2025
17.14
 1,137,900 17.32 17.36 17.05 300 316,494 -6.0
01/04/2025
17.18
 821,300 17.23 17.27 17 1,200 258,500 -4.8
31/03/2025
17.09
 939,500 17 17.41 17 75,431 52,700 0.4
28/03/2025
17.09
 1,291,100 17.32 17.59 17.09 139,800 18,100 2.3
27/03/2025
17.27
 1,060,300 17.45 17.64 17.27 54,100 6,300 0.9
26/03/2025
17.50
 1,136,100 17.77 17.95 17.27 56,600 6,600 1.0
25/03/2025
17.73
 1,230,000 18.05 18.32 17.73 0 0 0
24/03/2025
18
 903,100 17.64 18 17.50 3,600 32,700 -0.6
21/03/2025
17.77
 907,800 17.77 17.91 17.77 0 0 0
20/03/2025
17.77
 2,067,800 18 18.41 17.73 43,000 247,200 -4.0
19/03/2025
18
 2,140,600 18.27 18.32 17.91 31,500 202,100 -3.4
18/03/2025
18.32
 1,345,900 18.59 18.68 18.27 39,100 103,500 -1.3
17/03/2025
18.50
 1,326,800 18.41 18.55 18.23 63,600 101,100 -0.8
14/03/2025
18.41
 1,434,600 18.32 18.50 18.18 152,000 260,800 -2.2
13/03/2025
18.36
 2,376,600 18.64 18.82 18.27 44,800 298,200 -5.2
12/03/2025
18.82
 1,471,100 18.95 19 18.64 12,100 381,600 -7.6
11/03/2025
18.91
 1,678,400 18.36 18.95 18.36 80,800 161,600 -1.6
10/03/2025
18.82
 1,628,200 19 19.32 18.68 44,900 113,900 -1.4
07/03/2025
18.91
 2,752,900 19.09 19.36 18.86 131,000 267,300 -2.8
06/03/2025
18.86
 2,344,700 18.36 18.86 18.18 224,200 99,300 2.5
05/03/2025
18.18
 1,738,200 18.59 18.86 18.14 16,900 159,300 -2.9
04/03/2025
18.64
 1,763,800 18.73 19 17.91 92,300 50,000 0.8
03/03/2025
18.73
 2,117,800 18.68 18.95 18.18 115,200 40,700 1.5
28/02/2025
18.41
 2,683,000 18.14 18.73 18.14 173,300 356,800 -3.7
27/02/2025
18.27
 1,578,300 18.32 18.32 17.86 0 193,100 -3.9
26/02/2025
18.18
 2,544,600 17.91 18.41 17.86 14,600 0 0.3
25/02/2025
17.91
 2,901,800 17.77 18.23 17.59 164,600 109,000 1.1
24/02/2025
17.68
 1,957,800 17.09 17.77 16.95 259,300 206,300 1.1
21/02/2025
17.09
 1,246,100 17.23 17.23 16.91 32,100 164,900 -2.5
20/02/2025
17.23
 1,271,600 17.64 17.64 17.18 400 278,100 -5.3

Chính sách bảo mật | Điều khoản sử dụng |