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)
14/11/2024
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
01/08/2024
17.68
 1,944,000 19 19 17.68 115,300 0 2.3
31/07/2024
19
 1,119,400 18.91 19.05 18.68 288,000 8,400 5.8
30/07/2024
19
 877,600 19.36 19.36 18.73 38,800 99,700 -1.3
29/07/2024
19.41
 928,000 19.36 19.41 19 38,800 99,700 -1.3
26/07/2024
19.36
 1,070,200 19.50 19.50 18.82 124,600 289,600 -3.4
25/07/2024
19.36
 799,100 19.09 19.45 18.73 146,800 167,200 -0.4
24/07/2024
19.27
 2,159,100 18.82 19.27 18 301,700 81,200 4.6
23/07/2024
18.82
 2,238,900 19.27 19.32 18.23 431,600 146,100 5.9
22/07/2024
19.32
 4,953,000 20.36 20.45 19.32 331,500 829,200 -10.8
19/07/2024
20.73
 1,598,600 20.91 21.41 20.45 82,200 170,500 -2.1
18/07/2024
21.09
 1,418,500 20.86 21.09 20.45 99,200 5,200 2.1
17/07/2024
20.45
 3,335,200 20.73 21.41 19.59 442,200 130,900 7.0
16/07/2024
20.64
 2,901,300 21.73 21.73 20.18 246,600 48,600 4.6
15/07/2024
21.45
 988,200 21.64 21.77 21.14 0 31,100 -0.7
12/07/2024
21.55
 1,129,700 21.55 21.64 21.27 11,500 20,100 -0.2
11/07/2024
21.59
 2,385,600 20.91 21.73 20.73 302,900 104,800 4.7
10/07/2024
20.82
 1,753,600 21.23 21.50 20.68 300 52,400 -1.2
09/07/2024
21.23
 2,415,500 20.73 21.59 20.59 3,000 82,200 -1.8
08/07/2024
20.59
 1,569,000 20.45 20.68 20.09 700 61,000 -1.4
05/07/2024
20.18
 1,257,600 20.18 20.27 19.82 0 88,200 -1.9
04/07/2024
20.18
 1,646,500 19.91 20.36 19.73 4,000 55,800 -1.1
03/07/2024
19.73
 1,565,300 20 20.05 19.64 200 277,400 -6.0
02/07/2024
19.95
 1,616,200 19.91 20.27 19.68 0 128,200 -2.8
01/07/2024
19.86
 2,323,500 18.91 19.86 18.82 130,400 184,800 -1.1
28/06/2024
18.73
 2,354,500 18.64 19.23 18.09 190,400 274,500 -1.8
27/06/2024
18.59
 1,054,000 18.95 19.05 18.59 28,700 193,800 -3.4
26/06/2024
19.05
 2,051,600 18.73 19.55 18.59 34,700 137,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |