CTCP Chứng khoán Rồng Việt (vds)

18.40
0.10
(0.55%)
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)
25/06/2024
18.73
 1,637,400 19.27 19.27 18.50 155,600 237,800 -1.7
24/06/2024
19.05
 5,028,000 20.36 20.36 19.05 205,500 676,300 -10.0
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
21/06/2024
20.45
 1,133,900 20.95 21.14 20.32 7,100 320,700 -7.2
20/06/2024
20.67
 2,144,700 21.20 21.20 20.46 62,400 261,800 -5.1
19/06/2024
21.16
 1,836,400 20.63 21.20 20.42 341,100 77,000 6.7
18/06/2024
20.59
 1,457,000 20.87 21.36 20.38 70,000 64,400 0.1
17/06/2024
20.63
 1,830,200 20.34 21.08 20.34 411,600 123,200 7.3
14/06/2024
20.30
 2,068,200 21.93 22.42 20.30 286,900 150,500 3.5
13/06/2024
21.65
 1,331,400 22.01 22.14 21.61 0 272,100 -7.3
12/06/2024
22.01
 1,347,600 21.77 22.01 21.44 23,200 211,000 -5.0
11/06/2024
21.77
 1,533,800 22.01 22.10 21.36 71,200 195,500 -3.3
10/06/2024
21.81
 3,213,100 20.42 21.81 20.42 426,700 86,400 8.9
07/06/2024
20.38
 1,409,300 20.51 20.67 20.18 55,000 271,500 -5.4
06/06/2024
20.38
 1,168,200 20.34 20.67 20.26 184,200 14,021 4.3
05/06/2024
20.30
 1,767,900 20.59 20.75 20.14 115,200 157,800 -1.1
04/06/2024
20.22
 1,513,700 20.42 20.91 20.22 86,500 141,100 -1.4
03/06/2024
20.26
 1,577,400 20.38 20.63 20.10 114,300 147,600 -0.8
31/05/2024
19.93
 1,562,000 20.59 20.67 19.89 59,600 158,700 -2.5
30/05/2024
20.38
 3,154,300 20.26 20.63 19.65 773,700 68,700 17.3
29/05/2024
20.46
 2,370,900 20.38 20.79 19.93 369,800 204,400 4.1
28/05/2024
19.89
 4,014,200 18.63 19.89 18.34 557,800 48,400 12.4
27/05/2024
18.63
 1,720,000 18.02 18.67 17.94 256,700 7,200 5.6
24/05/2024
17.94
 3,266,400 18.47 18.83 17.57 186,700 305,300 -2.8
23/05/2024
18.83
 2,845,000 18.14 18.92 17.94 92,600 74,300 0.4
22/05/2024
18.26
 2,620,800 18.34 18.75 17.98 21,400 66,800 -1.0
21/05/2024
17.94
 2,941,100 17.37 17.94 17.28 135,500 27,900 2.3
20/05/2024
17.41
 1,627,800 17.57 17.69 17.37 0 116,100 -2.5
17/05/2024
17.20
 1,434,500 16.67 17.53 16.63 23,000 107,600 -1.8
16/05/2024
16.67
 978,000 16.80 16.88 16.59 0 122,600 -2.5
15/05/2024
16.63
 1,714,200 16.14 16.84 16.14 183,200 75,300 2.2
14/05/2024
16.14
 643,800 16.43 16.43 15.94 4,900 159,200 -3.0
13/05/2024
16.14
 1,593,900 15.98 16.47 15.98 61,300 156,600 -1.9
10/05/2024
15.94
 978,700 15.94 15.98 15.45 7,800 107,600 -1.9
09/05/2024
15.86
 927,700 16.23 16.23 15.61 200 291,900 -5.7
08/05/2024
16.06
 1,410,600 15.57 16.18 15.45 77,100 124,800 -0.9
07/05/2024
15.78
 820,900 15.90 15.98 15.65 1,900 112,400 -2.1
06/05/2024
15.82
 1,730,500 15.25 15.82 15.04 286,300 172,900 2.2
03/05/2024
14.88
 1,443,600 15.08 15.29 14.84 223,300 109,800 2.1
02/05/2024
14.80
 1,179,000 14.96 15.04 14.35 81,400 286,700 -3.7
26/04/2024
14.96
 907,000 14.92 15.21 14.88 35,500 149,600 -2.1
25/04/2024
15.25
 911,900 15.53 15.61 15.08 9,900 317,000 -5.7
24/04/2024
15.61
 1,458,900 15.33 15.74 15.25 177,600 93,500 1.6
23/04/2024
15.04
 825,200 15.49 15.57 14.96 45,300 161,100 -2.2
22/04/2024
15.45
 1,345,200 15.17 15.70 15.00 331,800 114,100 4.1
19/04/2024
14.80
 3,129,500 15.33 15.49 14.80 337,700 188,900 2.7
17/04/2024
15.90
 1,931,900 16.14 16.39 15.74 22,600 310,800 -5.7
16/04/2024
16.06
 2,858,600 16.63 16.63 15.61 258,600 266,900 -0.3
15/04/2024
16.67
 2,054,100 17.77 17.98 16.67 102,100 209,500 -2.4
12/04/2024
17.90
 1,908,200 17.86 17.98 17.53 128,300 73,100 1.2
11/04/2024
17.61
 1,292,700 17.08 17.69 17.08 99,500 98,000 0.0
10/04/2024
17.37
 1,219,000 17.61 17.90 17.37 0 124,500 -2.7
09/04/2024
17.77
 1,510,300 17.08 17.77 16.84 189,100 74,900 2.4
08/04/2024
16.75
 2,056,900 17.08 17.28 16.75 474,200 63,000 8.5
05/04/2024
17.04
 2,393,800 17.77 18.10 17.04 7,500 612,800 -13.2
04/04/2024
18.18
 1,434,100 18.34 18.47 18.10 3,800 53,000 -1.1
03/04/2024
18.51
 2,202,300 19.00 19.28 17.69 73,300 542,100 -10.8
02/04/2024
18.92
 3,806,600 18.10 19.08 18.06 279,900 352,700 -1.6
01/04/2024
18.34
 1,378,700 18.43 18.43 17.86 21,500 90,300 -1.5
29/03/2024
18.47
 1,522,000 18.47 18.59 18.30 90,000 96,100 -0.1
28/03/2024
18.47
 2,115,100 18.14 18.51 17.65 344,300 157,900 4.3
27/03/2024
17.86
 890,600 18.10 18.10 17.61 19,300 37,500 -0.4
26/03/2024
18.02
 1,328,800 17.16 18.02 17.12 60,900 70,400 -0.2
25/03/2024
17.61
 1,596,200 17.98 18.34 17.57 5,000 89,900 -1.9
22/03/2024
18.18
 2,518,800 18.30 18.67 17.86 103,600 627,700 -11.6
21/03/2024
18.18
 1,687,400 18.59 18.59 17.98 50,900 440,500 -8.7
20/03/2024
18.06
 1,402,200 17.77 18.18 17.41 142,200 194,100 -1.1
19/03/2024
17.77
 1,167,900 18.26 18.26 17.53 60,400 169,900 -2.4
18/03/2024
17.94
 3,625,700 18.75 18.75 17.45 116,800 316,400 -4.4
15/03/2024
18.75
 2,354,200 18.10 18.92 17.77 365,200 51,200 7.0
14/03/2024
17.94
 2,624,300 17.94 18.39 17.81 251,100 343,200 -2.1
13/03/2024
17.69
 4,145,000 16.71 17.69 16.67 75,800 241,100 -3.5
12/03/2024
16.55
 1,271,700 16.43 16.71 16.14 227,400 104,000 2.5
11/03/2024
16.43
 1,439,700 16.96 16.96 16.23 88,000 196,600 -2.3
08/03/2024
16.96
 1,655,400 17.57 17.61 16.96 159,600 228,300 -1.5
07/03/2024
17.57
 2,632,600 16.59 17.61 16.55 644,500 125,300 11.0
06/03/2024
16.55
 1,115,300 17.12 17.37 16.51 72,800 130,300 -1.2
05/03/2024
17.12
 1,750,900 16.71 17.12 16.43 101,900 402,795 -6.1
04/03/2024
16.80
 1,144,800 17.20 17.28 16.67 28,900 136,500 -2.2
01/03/2024
16.96
 1,646,800 16.67 17.04 16.55 57,600 97,400 -0.8
29/02/2024
16.47
 1,823,600 16.10 16.59 16.10 159,200 108,800 1.0
28/02/2024
15.98
 1,523,100 15.94 16.14 15.78 128,500 39,190 1.7
27/02/2024
15.78
 1,097,800 15.82 15.98 15.57 11,400 220,400 -4.0
26/02/2024
15.65
 1,575,500 14.88 15.65 14.76 201,200 180,000 0.4
23/02/2024
14.88
 1,076,100 15.17 15.41 14.88 38,300 17,100 0.4
22/02/2024
15.12
 866,900 15.21 15.41 15.12 16,100 40,700 -0.5
21/02/2024
15.37
 765,000 15.49 15.49 15.17 18,700 51,300 -0.6
20/02/2024
15.45
 1,945,400 15.29 15.65 15.21 292,700 132,600 3.0
19/02/2024
14.96
 1,120,700 15.04 15.04 14.72 100 157,400 -2.9
16/02/2024
14.84
 796,600 14.88 15.17 14.76 6,100 202,600 -3.6
15/02/2024
14.88
 680,300 15.04 15.04 14.80 51,700 130,600 -1.4
07/02/2024
15.00
 1,831,600 14.43 15.08 14.43 318,000 306,700 0.2
06/02/2024
14.39
 1,116,000 14.35 14.64 14.35 67,800 46,500 0.4
05/02/2024
14.31
 712,700 14.19 14.31 14.02 162,500 100 2.8
02/02/2024
14.02
 689,800 14.02 14.19 13.98 97,000 0 1.7
01/02/2024
13.90
 560,500 13.78 14.11 13.78 27,300 83,800 -1.0
31/01/2024
13.82
 692,700 13.82 14.19 13.82 92,400 3,000 1.5
30/01/2024
13.78
 380,900 13.78 13.86 13.66 12,300 43,300 -0.5
29/01/2024
13.78
 430,400 13.90 13.98 13.78 27,900 162,100 -2.3
26/01/2024
13.90
 269,200 13.86 13.98 13.82 0 1,100 -0.0
25/01/2024
13.82
 242,700 13.90 13.98 13.82 6,200 75,300 -1.2

Chính sách bảo mật | Điều khoản sử dụng |