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)
05/12/2025
18.35
 742,100 19 19 18.35 12,800 6,930 0
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
05/09/2025
24.60
 8,940,900 25.20 26.60 24.60 671,400 287,200 9.5
04/09/2025
24.90
 3,994,200 24.95 25.40 24.50 382,400 560,500 -4.5
03/09/2025
24.75
 4,200,700 25.25 25.50 24.55 115,800 268,200 -3.9
29/08/2025
25.25
 6,128,500 25.20 26 25.05 292,500 627,600 -8.7
28/08/2025
24.65
 4,655,100 24 24.80 23.90 565,000 338,800 0
27/08/2025
23.80
 6,591,600 25 25 23.80 276,600 1,784,200 -36.8
26/08/2025
24.50
 7,274,000 23.25 24.60 22 550,200 28,600 11.9
25/08/2025
23.25
 7,597,300 26 26 23.25 118,200 531,500 -10.7
22/08/2025
25
 12,433,700 22.50 25 22.30 2,075,100 223,600 43.2
21/08/2025
23.40
 6,133,500 24.70 25 23.40 37,600 794,600 -18.5
20/08/2025
23.80
 12,132,700 23.30 23.80 21.10 529,900 626,500 -2.4
19/08/2025
22.30
 8,967,700 21.50 22.30 21.40 160,200 407,000 -5.5
18/08/2025
20.85
 7,295,300 19.80 21.15 19.30 794,600 524,600 5.7
15/08/2025
19.80
 6,408,200 21 21 19.80 381,700 89,500 5.8
14/08/2025
20.80
 4,835,400 21.15 21.80 20.70 294,300 817,200 -11.0
13/08/2025
20.85
 6,328,000 20.20 21 19.90 632,700 377,700 5.1
12/08/2025
20
 3,365,600 20.30 20.35 19.65 138,200 2,000 2.7
11/08/2025
20
 4,975,500 20.15 20.30 19.50 734,400 216,700 10.3
08/08/2025
20
 5,735,800 20.60 20.65 19.30 534,400 484,600 0.6
07/08/2025
20.10
 8,293,200 20.10 20.10 19.90 0 183,700 -3.7
06/08/2025
18.80
 4,461,100 18.20 18.80 18.10 220,600 27,200 3.6
05/08/2025
18.10
 10,698,800 18 18.65 17.15 445,900 399,600 0.6
04/08/2025
17.60
 2,856,400 17 17.60 16.85 211,100 130,900 1.4
01/08/2025
17.15
 3,515,300 17.75 18.20 17.10 28,200 900,800 -15.3
31/07/2025
17.75
 4,128,900 17.30 17.80 16.80 298,200 243,800 0.9
30/07/2025
17.10
 5,142,100 17 17.40 16.50 250,200 447,100 -3.4
29/07/2025
17.30
 10,077,900 18.90 18.90 17.30 967,800 522,700 7.5
28/07/2025
18.55
 6,419,200 18 18.70 17.80 243,900 898,200 -12.0
25/07/2025
17.50
 5,280,700 17.10 17.90 17.05 448,400 447,300 -0.0
24/07/2025
16.95
 4,750,000 17.35 17.35 16.80 503,100 432,800 1.1
23/07/2025
16.85
 10,470,400 16.05 16.85 15.95 902,600 157,900 12.1
22/07/2025
15.75
 2,907,200 15.30 15.85 15.10 272,500 80,700 3.0
21/07/2025
15.40
 5,858,200 15.90 15.95 15.40 3,400 229,100 -3.6
18/07/2025
16.10
 5,879,000 15.80 16.50 15.60 707,600 125,600 9.2
17/07/2025
15.70
 4,116,800 16 16.10 15.65 133,300 129,900 0.0
16/07/2025
15.75
 3,613,900 15.60 15.95 15.50 147,100 32,900 1.8

Chính sách bảo mật | Điều khoản sử dụng |