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)
19/02/2025
17.36
 1,731,500 17.05 17.45 17 161,000 84,600 1.5
18/02/2025
17
 862,200 16.91 17.23 16.91 5,600 2,000 0.1
17/02/2025
16.91
 1,560,600 16.77 17.23 16.68 185,000 130,356 1.0
14/02/2025
16.73
 1,188,000 16.77 17.14 16.68 178,700 56 3.3
13/02/2025
16.55
 566,800 16.64 16.73 16.55 0 56,000 -1.0
12/02/2025
16.64
 551,100 16.77 16.95 16.64 17,400 3,800 0.3
11/02/2025
16.68
 713,200 16.86 17 16.64 0 55,000 -1.0
10/02/2025
16.95
 1,168,700 16.82 16.95 16.55 87,200 72,400 0.3
07/02/2025
16.86
 609,900 16.95 17.05 16.77 0 12,937 -0.2
06/02/2025
16.95
 825,600 17 17.27 16.91 135,900 13,900 2.3
05/02/2025
16.91
 929,400 17.18 17.18 16.82 24,000 16,600 0.1
04/02/2025
17.09
 1,201,700 17.05 17.27 16.77 12,000 23,000 -0.2
03/02/2025
17.18
 1,153,400 17.09 17.18 16.36 212,500 119,700 1.8
24/01/2025
17.18
 1,562,500 16.95 17.23 16.64 723,900 6,200 13.5
23/01/2025
17.09
 2,212,000 16.36 17.23 16.36 665,600 24,000 12.0
22/01/2025
16.32
 1,614,800 16.09 16.50 16.09 52,700 2,600 0.9
21/01/2025
16.09
 803,400 16 16.18 15.95 86,200 22,300 1.1
20/01/2025
15.91
 3,447,700 16.32 16.36 15.82 154,000 744,300 -10.4
17/01/2025
16.55
 1,103,900 16.55 16.64 16.36 0 140,415 -2.6
16/01/2025
16.55
 1,671,200 16.55 17.27 16.55 12,900 467,400 -8.4
15/01/2025
16.50
 1,428,500 16.36 16.50 16.23 43,300 214,500 -3.1
14/01/2025
16.27
 1,131,100 16.50 16.59 16.18 16,700 126,100 -2.0
13/01/2025
16.50
 1,705,700 15.91 16.59 15.91 326,800 75,600 4.5
10/01/2025
16.18
 1,766,500 17.18 17.18 16.18 84,500 150,400 -1.2
09/01/2025
17.09
 847,800 17.36 17.45 16.95 3,200 73,600 -1.3
08/01/2025
17.45
 937,300 17.27 17.59 17.09 34,900 1,700 0.6
07/01/2025
17.27
 1,606,100 17.05 17.36 16.68 83,600 16,600 1.2
06/01/2025
17.05
 2,057,700 17.64 18 17.05 200,100 31,900 3.2
03/01/2025
18.09
 2,873,100 18.45 18.64 17.82 0 135,400 -2.7
02/01/2025
18.68
 1,244,600 19 19 18.64 15,500 55,900 -0.8
31/12/2024
19
 1,427,600 19.18 19.18 18.68 51,900 9,400 0.9
30/12/2024
19.18
 1,533,100 18.95 19.41 18.91 10,500 81,300 -1.5
27/12/2024
18.91
 2,073,400 18.59 19.09 18.45 512,700 83,400 9.0
26/12/2024
18.59
 601,400 19.05 19.05 18.59 0 33,500 -0.7
25/12/2024
19.05
 1,782,100 18.91 19.45 18.50 117,900 183,800 -1.4
24/12/2024
18.91
 1,474,800 19.05 19.05 18.32 66,600 106,500 -0.8
23/12/2024
19.09
 1,210,100 19.18 19.23 18.82 135,800 0 2.8
20/12/2024
19.14
 1,678,800 18.95 19.36 18.73 267,500 42,700 4.7
19/12/2024
18.95
 2,882,900 18.41 19 18.23 585,000 4,500 12.0
18/12/2024
18.86
 716,500 19 19.05 18.59 0 45,600 -0.9
17/12/2024
19
 1,581,600 18.91 19.32 18.77 141,500 122,380 0.4
16/12/2024
18.91
 1,729,300 18.45 18.91 18.45 704,500 107,700 12.3
13/12/2024
18.64
 1,798,100 18.55 18.77 18.14 638,400 22,090 12.6
12/12/2024
18.68
 1,528,600 18.59 18.77 18.27 409,000 95,000 6.4
11/12/2024
18.64
 2,435,000 18.45 18.86 18.18 624,400 140,800 9.9
10/12/2024
18.36
 2,046,500 17.91 18.45 17.68 609,500 156,800 9.1
09/12/2024
18.09
 1,475,900 18.09 18.18 17.09 72,900 21,500 1.0
06/12/2024
18.09
 4,221,500 17.18 18.09 16.91 506,600 29,091 9.5
05/12/2024
16.91
 2,971,200 15.77 16.91 15.55 218,100 30,000 3.4
04/12/2024
15.82
 1,402,600 16.18 16.27 15.73 11,700 115,200 -1.8
03/12/2024
16.18
 931,000 16.36 16.45 16.18 0 115,000 -2.1
02/12/2024
16.45
 440,900 16.50 16.68 16.45 7,800 38,500 -0.6
29/11/2024
16.45
 843,900 16.45 16.64 16.36 16,200 27,000 -0.2
28/11/2024
16.45
 1,355,100 16.36 16.64 16.36 107,300 16,000 1.7
27/11/2024
16.27
 674,900 16.50 16.55 16.27 0 102,080 -1.8
26/11/2024
16.50
 1,360,100 16.32 16.77 16.27 92,500 49,400 0.8
25/11/2024
16.23
 622,400 16.09 16.27 15.95 2,600 73,300 -1.3
22/11/2024
16.09
 928,000 16.32 16.41 16.05 0 119,100 -2.1
21/11/2024
16.32
 433,200 16.36 16.36 16.18 12,200 73,261 -1.1
20/11/2024
16.23
 1,206,900 16 16.64 15.95 79,400 71,100 0.2
19/11/2024
16
 503,000 16.36 16.45 16 1,800 63,900 -1.1
18/11/2024
16.36
 2,166,100 15.95 16.68 15.77 390,400 4,300 6.8
15/11/2024
15.95
 2,376,300 16.77 16.77 15.95 130,200 66,201 1.1
14/11/2024
16.77
 1,435,500 17.82 17.82 16.41 99,600 67,600 0.6
13/11/2024
17.64
 1,057,900 17.73 17.91 17.36 4,300 51,100 -0.9
12/11/2024
17.82
 1,110,600 17.86 18.23 17.82 65,300 1,400 1.3
11/11/2024
17.86
 1,126,900 18.05 18.05 17.64 16,400 55,900 -0.8
08/11/2024
18.05
 795,500 18.18 18.23 17.91 33,100 2,200 0.6
07/11/2024
18.09
 807,300 18.45 18.45 18.05 0 54,500 -1.1
06/11/2024
18.32
 1,384,500 17.91 18.32 17.82 0 0 0
05/11/2024
17.73
 330,200 17.91 17.91 17.68 2,300 10,800 -0.2
04/11/2024
17.73
 1,227,800 17.82 18.09 17.36 82,700 14,100 1.3
01/11/2024
17.73
 847,200 18.09 18.09 17.73 1,300 6,000 -0.1
31/10/2024
18.14
 595,200 18.05 18.27 18 5,500 5,800 -0.0
30/10/2024
18.05
 949,600 18.14 18.23 17.91 6,600 19,300 -0.3
29/10/2024
18.23
 740,300 18.50 18.50 18.14 6,100 139,500 -2.7
28/10/2024
18.23
 986,400 18.09 18.36 18 2,600 159,300 -3.1
25/10/2024
18.05
 952,200 17.86 18.09 17.77 0 62,200 -1.2
24/10/2024
17.86
 949,200 18.05 18.27 17.86 15,800 35,300 -0.4
23/10/2024
18.18
 1,332,000 17.86 18.27 17.68 59,800 33,400 0.5
22/10/2024
17.73
 3,310,700 18.32 18.36 17.73 336,800 346,100 -0.2
21/10/2024
18.36
 2,136,600 18.91 19 18.36 23,300 221,900 -4.1
18/10/2024
18.86
 1,664,800 19.05 19.32 18.86 7,900 115,000 -2.2
17/10/2024
19
 3,608,700 19.18 19.18 18.45 88,200 289,800 -4.2
16/10/2024
19.14
 1,389,300 19.27 19.32 19 19,100 150,100 -2.8
15/10/2024
19.27
 1,594,600 19.64 19.68 19.18 12,000 4,500 0.2
14/10/2024
19.59
 1,716,200 19.77 19.77 19.41 77,900 23,400 1.2
11/10/2024
19.59
 2,183,100 19.36 19.59 19.18 86,400 220,700 -2.8
10/10/2024
19.36
 1,993,200 19.82 19.91 19.36 200 167,500 -3.6
09/10/2024
19.68
 2,731,000 19.73 19.82 19.41 12,900 297,300 -6.1
08/10/2024
19.73
 3,912,400 20.45 20.68 19.73 73,800 716,000 -14.3
07/10/2024
20.41
 2,189,400 20.09 20.41 19.77 62,600 179,900 -2.6
04/10/2024
20
 1,493,300 20.09 20.23 19.91 178,400 125,700 1.2
03/10/2024
20.09
 2,944,600 20.68 20.73 19.95 152,900 74,300 1.7
02/10/2024
20.55
 1,939,800 20.45 20.77 20.41 100,900 127,200 -0.6
01/10/2024
20.73
 2,648,800 20.55 21.05 20.36 82,500 44,000 0.9
30/09/2024
20.36
 3,167,000 19.86 20.77 19.41 328,400 65,700 5.9
27/09/2024
19.86
 2,071,100 19.91 20.14 19.77 2,000 125,100 -2.7
26/09/2024
19.82
 2,038,800 19.82 19.95 19.68 108,900 30,300 1.7
25/09/2024
19.82
 2,968,400 19.55 19.95 19.50 99,500 153,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |