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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |