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)
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
12/07/2023
12.39
 560,300 12.56 12.64 12.27 8,800 0 0.1
11/07/2023
12.56
 1,196,100 12.15 12.68 12.15 121,700 1,200 1.8
10/07/2023
12.15
 967,300 12.23 12.31 11.99 89,000 0 1.3
07/07/2023
12.23
 798,800 11.90 12.23 11.66 15,900 2,600 0.2
06/07/2023
11.90
 1,405,200 11.82 12.07 11.50 60,000 12,900 0.7
05/07/2023
11.82
 891,000 11.78 12.15 11.74 0 23,900 -0.3
04/07/2023
11.78
 2,412,400 11.05 11.78 11.05 29,500 9,800 0.3
03/07/2023
11.05
 343,100 11.13 11.21 11.01 1,600 3,600 -0.0
30/06/2023
11.13
 493,600 11.17 11.17 10.76 27,400 4,100 0.3
29/06/2023
11.17
 435,800 11.46 11.46 11.05 0 0 0
28/06/2023
11.46
 619,500 11.37 11.66 11.25 1,400 1,200 0.0
27/06/2023
11.37
 1,116,900 11.01 11.41 10.97 184,800 0 2.5
26/06/2023
11.01
 972,600 11.21 11.25 10.60 2,600 0 0.0
23/06/2023
11.21
 892,100 11.33 11.33 11.09 6,300 0 0.1
22/06/2023
11.33
 890,400 11.41 11.58 11.25 3,900 0 0.1
21/06/2023
11.41
 877,300 11.29 11.74 11.33 4,000 0 0.1
20/06/2023
11.29
 600,900 11.01 11.29 10.88 9,400 4,500 0.1
19/06/2023
11.01
 1,171,500 10.76 11.01 10.44 138,200 11,900 1.6
16/06/2023
10.76
 1,657,200 10.52 10.97 10.52 0 24,900 -0.3
15/06/2023
10.52
 1,405,500 9.87 10.52 9.87 233,000 2,900 2.9
14/06/2023
9.87
 381,400 9.99 10.11 9.87 4,900 0 0.1
13/06/2023
9.99
 687,900 9.82 10.11 9.87 24,500 70,100 -0.6
12/06/2023
9.82
 460,100 10.03 10.15 9.78 1,600 10,100 -0.1
09/06/2023
10.03
 471,300 9.95 10.07 9.74 300 7,100 -0.1
08/06/2023
9.95
 813,600 10.19 10.27 9.95 0 1,300 -0.0
07/06/2023
10.19
 773,600 10.19 10.31 10.11 300 600 -0.0
06/06/2023
10.19
 840,800 9.87 10.19 9.78 0 0 0
05/06/2023
9.87
 1,215,400 9.95 10.27 9.87 1,000 4,300 -0.0
02/06/2023
9.95
 933,000 10.03 10.19 9.91 40,500 6,400 0.4
01/06/2023
10.03
 773,600 9.82 10.11 9.78 0 1,300 -0.0
31/05/2023
9.82
 1,021,800 9.62 9.91 9.54 0 800 -0.0
30/05/2023
9.62
 768,100 9.62 9.87 9.50 9,300 1,400 0.1
29/05/2023
9.62
 596,600 9.46 9.78 9.42 31,700 200 0.4
26/05/2023
9.46
 576,100 9.42 9.54 9.29 0 19,500 -0.2
25/05/2023
9.42
 721,100 9.54 9.58 9.29 0 0 0
24/05/2023
9.54
 1,183,600 9.54 9.70 9.38 20,000 0 0.2
23/05/2023
9.54
 980,700 9.42 9.66 9.25 10,700 5,400 0.1
22/05/2023
9.42
 751,100 9.34 9.50 9.25 0 7,900 -0.1
19/05/2023
9.34
 1,483,700 9.38 9.42 8.97 0 14,600 -0.2
18/05/2023
9.38
 1,327,300 9.09 9.50 9.05 2,000 3,000 -0.0
17/05/2023
9.09
 3,170,800 8.72 9.29 8.76 1,400 12,000 -0.1
16/05/2023
8.72
 1,449,800 8.52 8.81 8.40 21,200 1,000 0.2
15/05/2023
8.52
 862,300 8.72 8.89 8.52 5,200 0 0.1
12/05/2023
8.72
 1,178,100 8.52 8.85 8.36 0 200 -0.0
11/05/2023
8.52
 1,253,200 8.64 8.76 8.48 0 2,000 -0.0
10/05/2023
8.64
 1,225,200 8.76 8.97 8.64 1,700 0 0.0
09/05/2023
8.76
 1,106,300 8.56 8.76 8.40 0 0 0
08/05/2023
8.56
 1,228,000 8.32 8.72 8.40 0 0 0
05/05/2023
8.32
 1,284,100 8.40 8.64 8.28 0 0 0
04/05/2023
8.40
 1,394,800 8.19 8.52 8.11 1,000 0 0.0
28/04/2023
8.19
 1,032,400 8.36 8.40 8.11 2,500 3,000 -0.0
27/04/2023
8.36
 488,800 8.40 8.64 8.19 0 0 0
26/04/2023
8.40
 651,700 8.28 8.44 8.07 0 195 -0.0
25/04/2023
8.28
 2,106,900 8.89 9.05 8.28 3,000 0 0.0
24/04/2023
8.89
 1,581,300 8.32 8.89 8.44 15,500 550 0.2
21/04/2023
8.32
 2,424,700 7.74 8.32 7.75 232,600 12,090 2.2
20/04/2023
7.74
 239,000 7.58 7.82 7.58 0 0 0
19/04/2023
7.58
 542,300 7.80 8.07 7.58 0 0 -0.1
18/04/2023
7.80
 359,900 7.56 7.88 7.49 1,000 10,000 -0.1
17/04/2023
7.56
 190,300 7.44 7.62 7.36 4,100 0 0.0
14/04/2023
7.44
 927,600 7.66 7.81 7.44 0 0 0.0
13/04/2023
7.66
 1,058,200 8.06 8.07 7.66 700 0 0.0
12/04/2023
8.06
 630,200 8.15 8.15 7.98 0 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |