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
(2025-11-05) 		-0.15 -0.80% 20,124,700 -1,231,200 -23.3
18.10
19.15
18.35
2 tháng
(2025-10-06) 		-3.30 -15% 74,322,100 -542,200 -9.2
18
22.30
18.35
3 tháng
(2025-09-08) 		-4.20 -18.34% 136,601,600 -1,263,000 -27.8
18
23.60
18.35
6 tháng
(2025-06-09) 		5.25 38.99% 423,810,700 -2,216,870 -57.0
13.45
25.25
18.35
12 tháng
(2024-12-10) 		0.34 1.83% 617,554,100 -3,075,968 -46.4
12.05
25.25
18.35
24 tháng
(2023-12-18) 		5.61 42.90% 993,726,400 -4,220,087 -76.2
12.05
25.25
18.35
36 tháng
(2022-12-21) 		12.45 199.42% 1,179,293,700 -3,935,005 -69.2
5.75
25.25
18.35
60 tháng
(2020-12-31) 		13.38 251.78% 1,536,921,300 -2,520,027 -23.9
5.17
25.25
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2023
8.15
 1,598,300 7.75 8.15 7.60 1,000 10 0.0
10/04/2023
7.75
 1,459,200 7.24 7.75 7.67 0 0 0.0
07/04/2023
7.24
 1,200,800 6.77 7.24 6.65 1,200 10 0.0
06/04/2023
6.77
 642,800 6.83 6.99 6.60 0 400 -0.0
05/04/2023
6.83
 280,600 6.81 6.87 6.74 0 100 -0.0
04/04/2023
6.81
 508,900 6.67 6.89 6.56 0 0 -0.0
03/04/2023
6.67
 334,100 6.41 6.68 6.59 0 0 -0.0
31/03/2023
6.41
 418,600 6.22 6.51 6.23 0 0 -0.0
30/03/2023
6.22
 171,800 6.17 6.36 6.20 0 2,290 -0.0
29/03/2023
6.17
 85,200 6.24 6.24 6.11 4,500 1,200 0.0
28/03/2023
6.24
 197,600 6.20 6.36 6.17 0 2,600 -0.0
27/03/2023
6.20
 298,000 6.13 6.22 6.04 0 3,100 -0.0
24/03/2023
6.13
 226,800 6.03 6.18 6.03 0 2,600 -0.0
23/03/2023
6.03
 33,600 6.05 6.07 5.97 0 2,300 -0.0
22/03/2023
6.05
 85,600 6.03 6.11 5.99 0 3,900 -0.0
21/03/2023
6.03
 37,300 6.03 6.03 5.96 0 600 -0.1
20/03/2023
6.03
 114,400 6.08 6.11 5.95 300 3,300 -0.0
17/03/2023
6.08
 103,900 6.07 6.20 5.97 0 3,000 -0.0
16/03/2023
6.07
 34,000 6.27 6.27 5.97 0 3,500 -0.0
15/03/2023
6.27
 471,100 6.01 6.32 5.97 0 3,200 -0.0
14/03/2023
6.01
 270,900 6.03 6.03 5.91 200 3,100 -0.0
13/03/2023
6.03
 295,000 6.11 6.11 5.96 0 3,000 -0.0
10/03/2023
6.11
 138,200 6.16 6.16 5.98 0 2,800 -0.0
09/03/2023
6.16
 253,400 6.03 6.16 5.96 0 2,600 -0.0
08/03/2023
6.03
 127,700 5.95 6.03 5.88 0 2,700 -0.0
07/03/2023
5.95
 159,800 5.92 5.95 5.87 10 49,700 -0.4
06/03/2023
5.92
 70,800 5.87 6.03 5.87 0 2,600 -0.0
03/03/2023
5.87
 169,800 5.99 5.99 5.85 500 2,500 -0.0
02/03/2023
5.99
 69,700 6.03 6.03 5.91 500 2,433 -0.0
01/03/2023
6.03
 87,100 5.96 6.03 5.84 0 2,900 -0.0
28/02/2023
5.96
 72,900 6.04 6.04 5.95 0 17,035 -0.1
27/02/2023
6.04
 95,500 6.03 6.04 5.92 0 3,400 -0.0
24/02/2023
6.03
 85,100 6.12 6.12 6.00 0 13,200 -0.1
23/02/2023
6.12
 168,700 6.12 6.19 5.96 0 3,800 -0.0
22/02/2023
6.12
 171,400 6.28 6.28 6.03 0 4,000 -0.0
21/02/2023
6.28
 237,300 6.36 6.43 6.17 0 36,465 -0.3
20/02/2023
6.36
 431,700 6.10 6.40 6.00 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |