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)
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
01/12/2023
12.84
 398,200 12.76 12.96 12.72 49,000 0 0.8
30/11/2023
12.76
 576,800 12.84 13.05 12.76 77,100 0 1.2
29/11/2023
12.84
 500,600 12.84 12.96 12.72 0 51,000 -0.8
28/11/2023
12.84
 494,400 12.92 12.92 12.39 46,500 23,800 0.3
27/11/2023
12.92
 370,400 13.05 13.05 12.64 35,800 12,700 0.4
24/11/2023
13.05
 793,700 12.88 13.05 12.23 22,200 7,400 0.2
23/11/2023
12.88
 1,304,700 13.05 13.45 12.88 196,900 26,200 2.8
22/11/2023
13.05
 849,100 12.64 13.05 12.64 21,000 0 0.3
21/11/2023
12.64
 368,200 12.52 12.84 12.47 11,700 4,300 0.1
20/11/2023
12.52
 622,600 12.31 12.88 11.90 77,900 9,200 1.0
17/11/2023
12.31
 642,600 12.60 12.72 12.15 0 0 0
16/11/2023
12.60
 351,200 12.52 12.60 11.66 0 0 0
15/11/2023
12.52
 587,000 12.39 12.88 12.47 1,500 6,800 -0.1
14/11/2023
12.39
 444,500 12.27 12.60 12.31 1,000 10,400 -0.1
13/11/2023
12.27
 604,400 12.23 12.56 12.07 0 12,200 -0.2
10/11/2023
12.23
 578,600 12.43 12.72 12.23 2,000 500 0.0
09/11/2023
12.43
 825,700 12.19 12.68 12.31 21,400 3,600 0.3
08/11/2023
12.19
 918,800 11.41 12.19 11.41 8,600 10,200 -0.0
07/11/2023
11.41
 237,200 11.62 11.82 11.41 900 4,900 -0.1
06/11/2023
11.62
 190,800 11.54 11.78 11.41 0 7,300 -0.1
03/11/2023
11.54
 309,400 11.74 11.90 11.25 6,000 1,300 0.1
02/11/2023
11.74
 572,900 11.01 11.74 11.09 44,100 10,700 0.5
01/11/2023
11.01
 432,100 10.52 11.01 10.23 12,400 100 0.2
31/10/2023
10.52
 565,200 11.01 11.09 10.48 800 0 0.0
30/10/2023
11.01
 231,100 11.33 11.37 10.93 900 2,500 -0.0
27/10/2023
11.33
 546,100 11.17 11.58 11.01 100 3,700 -0.1
26/10/2023
11.17
 1,453,100 11.94 11.94 11.13 0 13,500 -0.2
25/10/2023
11.94
 228,300 11.99 12.19 11.90 0 15,900 -0.2
24/10/2023
11.99
 315,400 11.78 12.23 11.70 8,500 100 0.1
23/10/2023
11.78
 250,600 12.15 12.23 11.78 0 0 0
20/10/2023
12.15
 675,000 11.62 12.19 11.58 4,600 5,000 -0.0
19/10/2023
11.62
 740,500 12.23 12.31 11.62 19,300 3,000 0.2
18/10/2023
12.23
 1,031,500 12.64 12.92 11.90 0 0 0
17/10/2023
12.64
 1,149,000 13.17 13.45 12.64 18,100 187,500 -2.8
16/10/2023
13.17
 1,708,100 12.72 13.29 12.39 37,100 350,900 -5.0
13/10/2023
12.72
 476,200 12.96 12.96 12.56 0 6,200 -0.1
12/10/2023
12.96
 559,700 13.05 13.21 12.84 4,400 36,200 -0.5
11/10/2023
13.05
 411,900 12.56 13.05 12.52 7,500 19,900 -0.2
10/10/2023
12.56
 578,800 12.56 12.96 12.56 52,000 7,900 0.7
09/10/2023
12.56
 536,500 12.27 12.64 12.07 0 92,500 -1.4
06/10/2023
12.27
 558,000 11.90 12.39 11.58 26,300 8,400 0.3
05/10/2023
11.90
 603,300 12.03 12.39 11.82 2,100 400 0.0
04/10/2023
12.03
 795,800 11.99 12.39 11.58 54,200 4,200 0.7
03/10/2023
11.99
 1,570,300 12.84 12.84 11.94 13,300 19,800 -0.1
02/10/2023
12.84
 302,000 12.80 13.00 12.64 5,100 18,400 -0.2
29/09/2023
12.80
 617,800 12.80 13.17 12.72 0 35,500 -0.6
28/09/2023
12.80
 461,300 13.05 13.05 12.52 0 38,600 -0.6
27/09/2023
13.05
 927,200 12.47 13.05 12.27 5,200 39,000 -0.5
26/09/2023
12.47
 1,406,100 12.92 13.37 12.31 73,700 29,200 0.7
25/09/2023
12.92
 1,937,900 13.86 13.86 12.92 0 10,300 -0.2
22/09/2023
13.86
 2,383,000 14.88 14.88 13.86 5,000 61,300 -1.0
21/09/2023
14.88
 874,300 15.29 15.37 14.76 0 47,300 -0.9
20/09/2023
15.29
 1,137,700 14.76 15.41 14.68 40,400 0 0.8
19/09/2023
14.76
 656,300 14.68 14.80 14.27 5,600 18,500 -0.2
18/09/2023
14.68
 969,100 14.84 14.96 14.15 0 0 0
15/09/2023
14.84
 622,500 14.80 15.08 14.68 36,300 0 0.7
14/09/2023
14.80
 1,978,900 15.17 15.17 14.68 600 38,300 -0.7
13/09/2023
15.17
 1,504,300 15.57 15.57 14.68 100 26,500 -0.5
12/09/2023
15.57
 1,251,400 14.68 15.57 14.51 90,700 600 1.7
11/09/2023
14.68
 1,347,400 15.08 15.41 14.68 9,000 18,100 -0.2
08/09/2023
15.08
 1,072,000 15.08 15.29 14.92 17,700 0 0.3
07/09/2023
15.08
 990,800 15.08 15.29 14.92 0 0 0
06/09/2023
15.08
 1,503,100 14.47 15.17 14.19 46,200 2,900 0.8

Chính sách bảo mật | Điều khoản sử dụng |