CTCP Chứng khoán Rồng Việt (vds)

15.10
-0.40
(-2.58%)
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
(2026-02-11) 		-2.70 -14.84% 25,723,100 -81,100 -1.6
15.10
18.65
15.10
2 tháng
(2026-01-12) 		-1.85 -10.66% 59,216,600 1,457,900 24.9
15.10
19
15.10
3 tháng
(2025-12-15) 		-1.25 -7.46% 74,133,400 1,715,500 29.3
15.10
19
15.10
6 tháng
(2025-09-15) 		-8.05 -34.18% 187,798,100 76,100 -4.9
15.10
23.55
15.10
12 tháng
(2025-03-18) 		-2.82 -15.38% 594,167,700 -4,174,534 -74.4
12.05
25.25
15.10
24 tháng
(2024-03-25) 		-2.11 -11.99% 1,003,770,600 -2,729,602 -45.0
12.05
25.25
15.10
36 tháng
(2023-03-29) 		9.33 151.13% 1,246,865,800 -1,756,242 -38.0
6.17
25.25
15.10
60 tháng
(2021-04-08) 		7.18 86.30% 1,559,540,900 -1,059,877 1.0
5.67
25.25
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.36
 1,124,500 19.09 19.36 18.86 104,800 1,200 2.2
23/09/2024
19.09
 1,621,100 19.05 19.18 18.82 62,400 101,800 -0.8
20/09/2024
19.09
 1,834,500 19.55 19.59 19.05 260,800 18,800 5.1
19/09/2024
19.23
 1,782,000 19.36 19.45 19.18 312,800 52,000 5.5
18/09/2024
19.32
 3,011,600 18.64 19.55 18.45 453,000 107,200 7.3
17/09/2024
18.59
 956,800 18.05 18.59 18.05 64,500 51,700 0.3
16/09/2024
18.14
 1,119,800 18.64 18.68 18.05 20,100 36,300 -0.3
13/09/2024
18.64
 1,391,800 18.50 18.86 18.41 114,200 9,700 2.1
12/09/2024
18.50
 601,100 18.73 18.91 18.45 25,300 172,600 -3.0
11/09/2024
18.64
 1,412,300 18.41 18.73 18.05 199,100 150,800 1.0
10/09/2024
18.41
 831,800 18.86 18.91 18.27 300 74,900 -1.5
09/09/2024
18.73
 547,300 18.59 18.82 18.50 0 0 0
06/09/2024
18.91
 1,361,400 18.64 18.91 18.36 199,900 74,900 2.6
05/09/2024
18.91
 1,374,200 19 19.23 18.73 62,400 32,100 0.6
04/09/2024
18.82
 1,768,700 19.09 19.27 18.68 74,500 135,100 -1.3
30/08/2024
19.36
 1,354,400 19.68 19.68 19.27 4,900 157,400 -3.3
29/08/2024
19.55
 914,000 19.50 19.82 19.45 47,500 0 1.0
28/08/2024
19.59
 1,111,400 20 20 19.32 31,900 21,200 0.2
27/08/2024
19.68
 1,455,100 19.64 19.77 19.18 115,100 42,500 1.6
26/08/2024
19.73
 1,797,600 20.27 20.32 19.68 5,000 106,900 -2.3
23/08/2024
20.14
 1,512,200 19.86 20.36 19.68 19,700 61,300 -0.9
22/08/2024
20.05
 1,962,000 19.55 20.05 19.41 146,000 36,900 2.4
21/08/2024
19.55
 1,749,300 19.55 19.68 19.27 21,200 151,200 -2.8
20/08/2024
19.68
 2,506,500 19.36 19.95 19 62,800 90,000 -0.6
19/08/2024
19.36
 2,113,700 19.09 19.36 18.91 31,900 0 0.7
16/08/2024
18.77
 3,043,000 17.64 18.77 17.64 76,800 60,000 0.4
15/08/2024
17.55
 1,038,300 17.95 18.09 17.55 43,100 0 0.8
14/08/2024
18
 1,084,500 18.36 18.50 17.91 60,000 15,000 0.9
13/08/2024
18.36
 1,647,600 18.32 18.36 17.82 97,200 67,400 0.6
12/08/2024
18.50
 1,127,500 18.36 18.50 18 100,000 61,100 0.8
09/08/2024
18.36
 2,166,700 18.09 18.50 17.68 20,000 124,680 -2.1
08/08/2024
17.82
 1,375,500 17.73 18.05 17.55 393,700 70,700 6.3
07/08/2024
18.09
 1,087,800 18.14 18.18 17.55 327,800 107,200 4.3
06/08/2024
18.14
 1,552,500 17.73 18.27 17 263,900 5,900 5.1
05/08/2024
17.23
 1,259,900 18 18.36 17.23 51,600 2,800 0.9
02/08/2024
18.50
 1,861,900 17.09 18.59 16.55 314,200 4,200 6.0

Chính sách bảo mật | Điều khoản sử dụng |