CTCP Chứng khoán Rồng Việt (vds)

17.85
0.55
(3.18%)
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) 		0.25 1.47% 24,311,800 670,000 11.6
16.25
17.85
17.85
2 tháng
(2025-11-28) 		-1.10 -5.98% 41,883,200 1,015,200 17.4
16.25
18.70
17.85
3 tháng
(2025-10-29) 		-2 -10.36% 66,053,700 318,400 3.6
16.25
19.30
17.85
6 tháng
(2025-07-31) 		-0.45 -2.54% 336,318,600 -587,100 -29.4
16.25
25.25
17.85
12 tháng
(2025-02-03) 		0.12 0.69% 600,810,000 -5,867,383 -107.3
12.05
25.25
17.85
24 tháng
(2024-02-07) 		2.30 15.32% 1,009,819,800 -4,835,487 -87.1
12.05
25.25
17.85
36 tháng
(2023-02-13) 		11.31 188.69% 1,210,750,400 -2,548,915 -48.6
5.87
25.25
17.85
60 tháng
(2021-02-22) 		11.21 184.18% 1,543,682,000 -1,351,777 -4.1
5.67
25.25
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
17.85
 681,000 17.30 17.85 17.20 87,100 16,700 1.2
26/01/2026
17.30
 1,437,300 17.50 17.80 17.05 261,300 93,200 2.9
23/01/2026
17.50
 2,463,100 17.25 18.10 17.25 562,200 46,100 9.2
22/01/2026
17.35
 1,571,500 16.80 17.60 16.80 283,200 61,200 3.8
21/01/2026
16.95
 1,887,800 17.30 17.45 16.65 46,000 132,200 -1.5
20/01/2026
17.45
 1,168,600 17.80 17.95 17.45 100 216,800 -3.8
19/01/2026
17.70
 1,941,000 17.15 18.15 17.05 125,200 146,500 -0.4
16/01/2026
17.15
 1,110,500 17.40 17.40 17 99,100 126,500 -0.5
15/01/2026
17.20
 1,362,200 17.25 17.50 16.90 201,400 70,100 2.3
14/01/2026
17.25
 1,421,400 17.25 17.50 17.10 166,900 3,300 2.8
13/01/2026
17.30
 1,180,100 17.80 17.80 17.25 52,700 127,600 -1.3
12/01/2026
17.35
 2,437,000 16.25 17.35 16.25 224,300 42,900 3.1
09/01/2026
16.25
 936,900 16.85 16.85 16.25 3,200 60,200 -1.0
08/01/2026
16.70
 847,800 16.65 17 16.60 85,600 23,600 1.0
07/01/2026
16.60
 727,300 16.50 16.80 16.30 169,700 8,900 2.7
06/01/2026
16.25
 860,200 16.65 16.65 16.10 40,800 3,800 0.6
05/01/2026
16.60
 1,110,300 17.10 17.10 16.05 14,200 88,200 -1.2
31/12/2025
16.90
 849,600 17.05 17.05 16.70 0 222,800 -3.8
30/12/2025
16.85
 613,600 17.05 17.10 16.80 1,900 122,500 -2.0
29/12/2025
17.05
 385,600 17.15 17.35 17 2,200 73,600 -1.2
26/12/2025
17.15
 1,247,100 16.90 17.40 16.80 312,200 69,900 4.2
25/12/2025
17
 710,900 17.30 17.55 17 43,300 30,400 0.2
24/12/2025
17.30
 640,200 17.20 17.45 17.10 76,400 46,500 0.5
23/12/2025
17.20
 810,600 17.50 17.70 17.10 25,400 42,200 -0.3
22/12/2025
17.65
 1,093,500 17.40 17.65 17.05 78,200 83,800 -0.1
19/12/2025
17.10
 756,100 17 17.20 16.80 61,800 32,200 0.5
18/12/2025
16.90
 786,400 16.90 17 16.60 5,900 81,500 -1.3
17/12/2025
16.85
 351,800 17.10 17.30 16.85 12,000 1,100 0.2
16/12/2025
17.25
 1,245,600 16.80 17.60 16.30 224,700 3,000 3.8
15/12/2025
16.75
 943,300 16.95 17.20 16.70 94,400 100 1.6
12/12/2025
16.90
 1,466,700 18 18.15 16.90 1,400 33,700 -0.6
11/12/2025
18.15
 424,700 18.20 18.50 18.05 2,600 55,500 -1.0
10/12/2025
18.15
 565,900 18.15 18.30 18 200 11,600 -0.2
09/12/2025
18.15
 1,095,900 18.05 18.40 17.70 33,400 98,700 -1.2
08/12/2025
18
 577,000 18.35 18.50 18 25,800 20,100 0.1
05/12/2025
18.35
 742,100 19 19 18.35 12,800 6,900 0.1
04/12/2025
18.70
 1,358,500 18.60 18.95 18.45 94,800 0 1.8
03/12/2025
18.30
 567,100 18.35 18.45 18.15 23,700 11,200 0.2
02/12/2025
18.20
 918,000 18.10 18.40 17.80 7,800 76,800 -1.2
01/12/2025
18.10
 508,300 18.40 18.40 18.10 700 80,300 -1.5
28/11/2025
18.40
 761,700 18.60 18.65 18.20 500 7,300 -0.1
27/11/2025
18.55
 835,500 18.80 18.90 18.55 73,100 6,400 1.3
26/11/2025
18.70
 949,400 18.35 18.90 18.35 41,300 43,200 -0.0
25/11/2025
18.30
 999,700 18.40 18.80 18.15 0 165,500 -3.1
24/11/2025
18.40
 555,100 18.55 18.80 18.35 59,000 33,800 0.5
21/11/2025
18.70
 678,600 18.40 18.70 18.35 12,500 117,300 -1.9
20/11/2025
18.70
 844,800 18.70 18.80 18.35 0 146,300 -2.7
19/11/2025
18.60
 1,016,000 19.15 19.20 18.45 37,300 104,100 -1.3
18/11/2025
19.15
 1,984,700 19.10 19.45 18.95 94,200 696,400 -11.6
17/11/2025
18.95
 1,044,000 18.80 19 18.60 63,900 99,100 -0.7
14/11/2025
18.60
 727,600 18.55 18.80 18.40 42,300 51,200 -0.2
13/11/2025
18.55
 828,400 18.80 19 18.50 1,300 64,000 -1.2
12/11/2025
18.75
 807,200 18.70 18.95 18.55 60,100 58,400 0.0
11/11/2025
18.55
 578,600 18.55 18.70 18.20 44,900 127,000 -1.5
10/11/2025
18.35
 1,326,100 18.20 18.85 18.05 227,900 125,100 1.9
07/11/2025
18.25
 1,191,500 19 19.10 18 173,700 252,300 -1.5
06/11/2025
18.95
 934,900 18.90 19.20 18.80 86,000 84,200 0.0
05/11/2025
18.85
 709,000 19.25 19.35 18.85 38,300 64,600 -0.5
04/11/2025
19.25
 2,899,600 18 19.25 17.70 839,600 66,600 14.2
03/11/2025
18
 1,731,600 18.85 18.85 18 103,100 157,900 -1.0
31/10/2025
18.80
 1,201,000 19.05 19.25 18.80 77,200 108,000 -0.6
30/10/2025
19.05
 1,090,000 19.60 19.60 18.85 49,600 104,900 -1.1
29/10/2025
19.30
 1,237,200 19.60 19.70 19.30 5,900 151,700 -2.8
28/10/2025
19.50
 1,367,200 18.65 19.50 18.55 119,000 111,400 0.2
27/10/2025
18.90
 2,320,000 19.05 19.50 18.75 178,600 349,900 -3.2
24/10/2025
18.90
 1,861,800 18.90 19 18.20 221,600 357,600 -2.5
23/10/2025
18.95
 1,527,700 19.10 19.30 18.50 106,300 217,700 -2.2
22/10/2025
18.95
 2,496,000 19.15 19.40 18.20 141,100 320,600 -3.4
21/10/2025
19
 4,580,700 19.80 20.10 18.70 408,100 234,400 3.2
20/10/2025
20.10
 3,703,100 21.55 22 20.10 326,500 148,200 3.8
17/10/2025
21.60
 2,637,800 22.10 22.50 21.60 320,500 287,700 0.8
16/10/2025
21.80
 2,540,600 21.60 22.25 21.35 142,700 326,700 -4.1
15/10/2025
21.20
 2,754,800 21.80 21.85 21.10 154,200 150,900 0.0
14/10/2025
21.70
 4,542,900 22.80 22.95 21.60 282,800 293,900 -0.2
13/10/2025
22.30
 2,350,500 21.80 22.40 21.80 254,900 316,100 -1.4
10/10/2025
22.30
 2,763,800 22.40 22.65 22.20 234,000 245,700 -0.2
09/10/2025
22.30
 1,541,400 22.15 22.30 22.05 0 0 0
08/10/2025
22.15
 3,569,200 22.75 22.80 21.75 341,900 259,300 1.8
07/10/2025
22.10
 2,190,100 22.40 22.50 22 284,900 30,000 5.6
06/10/2025
22
 3,290,400 20.60 22 20.60 364,600 28,900 7.3
03/10/2025
20.60
 2,711,500 21.40 21.60 20.60 215,900 431,700 -4.5
02/10/2025
21.60
 1,981,200 22.40 22.50 21.55 74,700 246,500 -3.8
01/10/2025
22.35
 1,278,400 22.50 22.75 22.15 21,500 143,100 -2.7
30/09/2025
22.35
 3,221,900 21.90 22.45 21.45 408,100 259,500 3.3
29/09/2025
21.80
 1,699,700 21.70 22.10 21.50 275,500 170,700 2.3
26/09/2025
22
 2,373,700 22.30 22.60 21.80 142,000 516,800 -8.3
25/09/2025
22.35
 1,635,600 22.30 22.45 22.10 47,400 133,500 -1.9
24/09/2025
22.20
 1,657,100 21.60 22.20 21.20 133,100 45,900 1.9
23/09/2025
21.40
 1,610,300 21.30 21.95 21.30 463,100 129,000 7.2
22/09/2025
21.45
 3,401,100 22.35 22.45 21.15 252,100 223,800 0.5
19/09/2025
22.35
 1,335,200 22.50 22.75 22.20 27,900 145,500 -2.7
18/09/2025
22.50
 2,262,700 22.60 22.80 22.05 233,700 28,300 4.6
17/09/2025
22.50
 1,893,600 22.70 23.05 22.50 102,500 179,800 -1.8
16/09/2025
22.75
 4,347,200 23.80 23.90 22.75 97,900 692,600 -13.9
15/09/2025
23.55
 3,061,100 23.40 23.90 23.25 43,900 139,500 -2.3
12/09/2025
23.30
 2,699,100 23.70 23.90 23.20 69,700 357,300 -6.8
11/09/2025
23.60
 7,232,300 22 23.60 20.70 1,095,200 177,700 19.8
10/09/2025
22.10
 4,957,700 23.35 23.35 21.90 126,100 628,500 -11.4
09/09/2025
22.90
 4,795,900 23 23.10 21.90 364,900 401,000 -1.0
08/09/2025
22.90
 8,124,200 24.40 24.50 22.90 249,800 115,100 3.1

Chính sách bảo mật | Điều khoản sử dụng |