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)
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
17/02/2023
6.10
 107,900 6.17 6.24 6.03 400 5,000 -0.0
16/02/2023
6.17
 94,400 6.07 6.17 6.03 14,700 26,460 -0.1
15/02/2023
6.07
 153,700 6.03 6.11 5.87 3,100 1,600 0.0
14/02/2023
6.03
 98,300 5.99 6.06 5.83 0 81,590 -0.6
13/02/2023
5.99
 159,100 6.08 6.09 5.89 0 13,700 -0.1
10/02/2023
6.08
 182,400 6.27 6.34 6.08 0 5,900 -0.0
09/02/2023
6.27
 82,700 6.20 6.42 6.20 1,000 5,800 -0.0
08/02/2023
6.20
 138,900 6.23 6.38 6.20 4,300 4,200 0.0
07/02/2023
6.23
 188,200 6.36 6.51 6.20 6,900 2,200 0.0
06/02/2023
6.36
 121,900 6.29 6.36 6.20 0 4,200 -0.0
03/02/2023
6.29
 126,800 6.38 6.67 6.24 0 6,400 -0.0
02/02/2023
6.38
 203,300 6.40 6.60 6.36 0 4,900 -0.0
01/02/2023
6.40
 564,800 6.69 6.93 6.40 0 1,100 -0.0
31/01/2023
6.69
 373,700 6.64 6.69 6.48 0 10,400 -0.1
30/01/2023
6.64
 337,800 6.54 6.69 6.54 0 0 0.1
27/01/2023
6.54
 277,500 6.54 6.69 6.54 8,100 0 0.1
19/01/2023
6.54
 311,400 6.51 6.73 6.54 1,900 3,700 -0.0
18/01/2023
6.51
 445,500 6.11 6.52 6.16 10,300 9,000 0.0
17/01/2023
6.11
 263,200 5.95 6.19 5.89 13,900 9,200 0.0
16/01/2023
5.95
 207,100 6.00 6.08 5.87 1,200 4,800 -0.0
13/01/2023
6.00
 120,300 5.99 6.11 5.99 600 1,300 -0.0
12/01/2023
5.99
 71,600 6.07 6.08 5.98 2,400 5,300 -0.0
11/01/2023
6.07
 151,900 5.89 6.10 5.89 6,300 7,500 -0.0
10/01/2023
5.89
 205,200 5.94 5.95 5.87 0 18,900 -0.1
09/01/2023
5.94
 106,900 6.03 6.11 5.92 0 39,900 -0.3
06/01/2023
6.03
 227,100 6.20 6.26 6.02 2,700 47,100 -0.3
05/01/2023
6.20
 290,000 6.20 6.23 6.03 2,700 39,100 -0.3
04/01/2023
6.20
 144,200 6.34 6.52 6.11 13,800 27,300 -0.1
03/01/2023
6.34
 157,300 5.98 6.36 6.00 6,500 21,400 -0.1
30/12/2022
5.98
 139,500 6.01 6.11 5.89 500 900 -0.0
29/12/2022
6.01
 54,800 6.11 6.28 5.89 1,500 5,400 -0.0
28/12/2022
6.11
 53,100 6.11 6.35 5.89 400 8,200 -0.1
27/12/2022
6.11
 163,800 5.75 6.14 5.75 10,500 2,000 0.1
26/12/2022
5.75
 180,100 6.17 6.20 5.75 6,110 55,300 -0.3
23/12/2022
6.17
 103,800 6.25 6.48 6.11 900 16,400 -0.1
22/12/2022
6.25
 125,000 6.25 6.44 6.08 1,300 40,500 -0.3
21/12/2022
6.25
 193,100 6.57 6.59 6.23 2,000 20,300 -0.1
20/12/2022
6.57
 280,100 6.85 6.85 6.38 3,800 19,100 -0.1
19/12/2022
6.85
 491,800 6.93 7.23 6.85 8,100 51,900 -0.4
16/12/2022
6.93
 413,500 6.60 6.99 6.52 61,400 30,000 0.3
15/12/2022
6.60
 152,700 6.64 6.77 6.52 9,200 30,000 -0.2
14/12/2022
6.64
 297,400 6.44 6.77 6.53 22,500 70,800 -0.4
13/12/2022
6.44
 200,300 6.21 6.44 6.20 18,000 10,700 0.1
12/12/2022
6.21
 468,100 6.63 6.99 6.20 11,300 71,100 -0.5
09/12/2022
6.63
 243,900 6.80 6.81 6.52 8,200 26,600 -0.1
08/12/2022
6.80
 450,200 6.58 7.04 6.60 1,400 51,800 -0.4
07/12/2022
6.58
 305,600 6.91 6.93 6.52 62,200 12,200 0.4
06/12/2022
6.91
 689,900 7.42 7.58 6.91 132,200 82,900 0.4
05/12/2022
7.42
 441,600 7.31 7.66 7.34 8,500 71,000 -0.6
02/12/2022
7.31
 671,900 6.84 7.31 6.52 21,300 42,900 -0.2
01/12/2022
6.84
 552,200 6.84 7.25 6.60 122,100 12,095 0.9
30/11/2022
6.84
 413,700 6.54 6.84 6.52 100,900 0 0.8
29/11/2022
6.54
 588,100 6.37 6.77 6.36 84,500 4,555 0.6
28/11/2022
6.37
 397,200 5.95 6.37 6.03 9,200 1,440 0.1
25/11/2022
5.95
 482,900 5.67 5.99 5.71 11,000 3,900 0.1
24/11/2022
5.67
 334,400 5.71 5.76 5.63 6,700 4,600 0.0
23/11/2022
5.71
 260,400 5.76 5.85 5.63 2,700 12,800 -0.1
22/11/2022
5.76
 485,900 5.85 6.11 5.71 11,500 9,600 0.0
21/11/2022
5.85
 375,900 5.95 5.97 5.71 4,630 13,900 -0.1
18/11/2022
5.95
 678,200 6.28 6.28 5.85 200 1,100 -0.0
17/11/2022
6.28
 65,400 6.06 6.48 6.03 6,500 1,800 0.0
16/11/2022
6.06
 229,600 5.79 6.19 5.39 9,300 1,300 0.1
15/11/2022
5.79
 792,500 5.87 5.87 5.71 2,100 7,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |