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)
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
05/09/2023
14.47
 1,492,500 14.47 14.68 14.27 6,300 6,400 -0.0
31/08/2023
14.47
 1,194,500 14.43 14.68 14.31 18,800 3,300 0.3
30/08/2023
14.43
 1,519,500 13.94 14.59 13.70 0 17,400 -0.3
29/08/2023
13.94
 2,398,000 13.45 14.19 13.66 0 20,200 -0.3
28/08/2023
13.45
 1,331,300 13.00 13.45 12.92 80,200 1,300 1.3
25/08/2023
13.00
 1,429,400 13.05 13.29 12.96 3,500 48,000 -0.7
24/08/2023
13.05
 1,588,400 12.88 13.09 12.47 16,700 52,100 -0.6
23/08/2023
12.88
 995,200 13.05 13.29 12.72 23,400 142,200 -1.9
22/08/2023
13.05
 1,607,500 12.47 13.05 11.82 19,800 146,300 -1.9
21/08/2023
12.47
 1,117,300 12.31 12.64 12.19 91,000 22,300 1.1
18/08/2023
12.31
 2,945,600 13.21 13.53 12.31 0 361,800 -5.9
17/08/2023
13.21
 2,482,700 12.84 13.74 13.05 52,300 7,800 0.7
16/08/2023
12.84
 800,700 12.80 13.05 12.64 8,800 11,300 -0.0
15/08/2023
12.80
 678,200 12.96 13.17 12.80 30,100 14,300 0.3
14/08/2023
12.96
 1,099,300 12.64 13.21 12.64 26,700 600 0.4
11/08/2023
12.64
 1,078,200 12.72 12.80 12.31 500 19,900 -0.3
10/08/2023
12.72
 940,300 13.21 13.21 12.60 2,600 34,800 -0.5
09/08/2023
13.21
 1,101,300 13.49 13.49 13.05 4,200 8,100 -0.1
08/08/2023
13.49
 1,454,800 13.25 13.70 13.21 0 41,500 -0.7
07/08/2023
13.25
 2,656,000 12.39 13.25 12.56 74,400 67,500 0.1
04/08/2023
12.39
 867,000 12.31 12.52 12.19 25,000 1,200 0.4
03/08/2023
12.31
 1,069,900 12.23 12.64 12.19 0 32,400 -0.5
02/08/2023
12.23
 803,500 12.03 12.23 11.94 1,000 67,000 -1.0
01/08/2023
12.03
 1,515,100 12.56 12.60 11.94 7,200 101,000 -1.4
31/07/2023
12.56
 1,036,300 12.56 12.80 12.39 0 55,100 -0.8
28/07/2023
12.56
 1,710,200 12.27 12.60 12.27 61,600 66,400 -0.1
27/07/2023
12.27
 877,200 12.15 12.31 11.99 17,800 67,900 -0.7
26/07/2023
12.15
 829,400 12.15 12.23 11.94 1,400 93,500 -1.4
25/07/2023
12.15
 1,108,100 12.23 12.23 12.03 98,400 64,200 0.5
24/07/2023
12.23
 1,199,600 12.35 12.64 12.15 47,500 2,300 0.7
21/07/2023
12.35
 750,700 12.15 12.35 12.11 20,600 0 0.3
20/07/2023
12.15
 1,158,200 12.19 12.19 11.74 31,200 0 0.5
19/07/2023
12.19
 1,453,400 12.47 12.56 11.94 2,500 10,300 -0.1
18/07/2023
12.47
 1,072,200 12.56 12.88 12.47 30,400 12,500 0.3
17/07/2023
12.56
 875,500 12.64 12.72 12.47 92,500 100 1.4
14/07/2023
12.64
 897,600 12.64 12.72 12.31 89,700 13,500 1.2
13/07/2023
12.64
 564,700 12.39 12.64 12.35 200 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |