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)
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
24/01/2024
13.90
 528,900 13.86 14.15 13.82 40,000 101,700 -1.0
23/01/2024
13.86
 755,500 14.06 14.19 13.78 21,700 243,700 -3.8
22/01/2024
14.11
 487,000 14.11 14.15 13.86 13,400 71,600 -1.0
19/01/2024
13.98
 790,900 14.55 14.55 13.98 0 136,900 -2.4
18/01/2024
14.11
 439,300 14.11 14.35 14.02 10,000 60,200 -0.9
17/01/2024
14.11
 1,413,400 13.94 14.55 13.94 46,900 130,000 -1.4
16/01/2024
13.98
 702,500 13.62 13.98 13.58 51,000 5,200 0.8
15/01/2024
13.62
 719,400 14.06 14.06 13.62 115,200 20,700 1.6
12/01/2024
13.78
 612,100 13.86 14.15 13.70 8,300 2,600 0.1
11/01/2024
14.11
 623,500 14.15 14.35 13.94 118,100 500 2.0
10/01/2024
14.02
 743,700 14.35 14.35 13.86 28,000 7,800 0.3
09/01/2024
14.35
 515,800 14.23 14.43 14.15 146,400 3,700 2.5
08/01/2024
14.23
 866,500 14.43 14.43 14.15 179,500 4,400 3.1
05/01/2024
14.27
 304,500 14.06 14.27 13.98 3,300 8,900 -0.1
04/01/2024
14.06
 1,629,900 14.11 14.43 14.02 632,500 28,000 10.6
03/01/2024
13.98
 245,000 13.90 13.98 13.70 0 5,000 -0.1
02/01/2024
13.94
 565,900 13.98 14.19 13.70 146,100 1,000 2.5
29/12/2023
13.94
 186,300 13.86 14.06 13.86 0 0 0
28/12/2023
13.86
 239,500 13.90 14.06 13.86 10,900 1,000 0.2
27/12/2023
13.90
 578,000 14.02 14.19 13.90 0 0 0
26/12/2023
14.02
 328,700 14.15 14.23 13.86 63,900 4,000 1.0
25/12/2023
14.15
 1,026,000 13.86 14.27 13.66 529,000 2,600 9.0
22/12/2023
13.86
 336,700 13.94 14.02 13.45 1,800 700 0.0
21/12/2023
13.94
 1,201,500 13.41 13.94 13.21 215,500 20,500 3.3
20/12/2023
13.41
 253,100 13.29 13.53 13.25 100 7,500 -0.1
19/12/2023
13.29
 234,200 13.09 13.29 12.92 25,600 400 0.4
18/12/2023
13.09
 253,500 13.21 13.45 13.09 70,200 8,300 1.0
15/12/2023
13.21
 288,200 13.21 13.49 13.09 2,900 0 0.0
14/12/2023
13.21
 261,100 13.37 13.53 13.21 33,600 11,200 0.4
13/12/2023
13.37
 429,700 13.78 13.90 13.29 0 30,100 -0.5
12/12/2023
13.78
 716,600 13.53 13.86 13.45 403,700 11,000 6.6
11/12/2023
13.53
 449,200 13.41 13.58 13.09 12,000 0 0.2
08/12/2023
13.41
 412,800 13.62 13.70 13.21 4,200 2,200 0.0
07/12/2023
13.62
 1,317,500 13.94 14.11 13.13 193,900 30,600 2.7
06/12/2023
13.94
 788,600 13.82 13.98 13.78 3,800 0 0.1
05/12/2023
13.82
 750,500 13.70 14.02 13.53 15,800 8,600 0.1
04/12/2023
13.70
 1,564,300 12.84 13.74 13.13 31,900 10,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |