CTCP Chứng khoán Rồng Việt (vds)

14.50
-0.15
(-1.02%)
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
(2026-03-23) 		1.05 7.72% 16,761,000 588,355 0
13.60
15.35
14.50
2 tháng
(2026-02-23) 		-3.25 -18.16% 44,661,700 80,555 -8.2
13.60
18.65
14.50
3 tháng
(2026-01-22) 		-2.70 -15.56% 68,625,300 1,605,255 18.3
13.60
19
14.50
6 tháng
(2025-10-24) 		-4.25 -22.49% 134,756,100 717,755 0.4
13.60
19.50
14.50
12 tháng
(2025-04-28) 		1.79 13.89% 573,420,400 -3,632,815 -71.1
12.73
25.25
14.50
24 tháng
(2024-05-02) 		-0.15 -1% 983,610,300 -1,302,547 -23.9
12.05
25.25
14.50
36 tháng
(2023-05-08) 		6.09 71.13% 1,247,170,600 -1,795,332 -46.2
8.52
25.25
14.50
60 tháng
(2021-05-18) 		7.14 95.12% 1,567,170,200 -764,122 -3.9
5.67
25.25
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2026
14.50
 547,100 14.65 14.70 14.45 14,400 75,100 0
21/04/2026
14.65
 670,500 15 15.10 14.65 6,600 70,800 0
20/04/2026
15
 492,800 14.95 15.10 14.80 74,600 28,945 0
17/04/2026
15
 632,400 15 15.20 15 50,700 72,300 0
16/04/2026
15.15
 541,900 15.10 15.20 14.80 37,000 60,400 0
15/04/2026
15
 694,800 15.20 15.40 15 47,600 11,900 0
14/04/2026
15.10
 645,800 15.55 15.55 15 1,800 42,200 0
13/04/2026
15.10
 767,300 15 15.35 14.85 134,900 63,400 0
10/04/2026
15.20
 531,400 15.40 15.50 15.10 33,000 0 0
09/04/2026
15.25
 842,800 15.35 15.40 15.10 38,900 4,200 0
08/04/2026
15.35
 1,506,800 15.10 15.35 14.75 165,200 9,900 0
07/04/2026
14.35
 403,300 14.40 14.55 14.20 0 2,800 0
06/04/2026
14.25
 300,800 14.45 14.55 14.20 10,500 8,900 0
03/04/2026
14.45
 580,200 14.75 14.95 14.45 34,200 20,800 0
02/04/2026
14.75
 757,600 14.55 14.90 14.50 91,500 6,800 0
01/04/2026
14.95
 1,242,400 15.10 15.30 14.80 60,100 26,200 0
31/03/2026
14.55
 968,000 14.15 14.80 14.15 43,000 15,200 0
30/03/2026
14.05
 859,300 14.20 14.20 13.80 74,100 95,400 0
27/03/2026
14.40
 793,500 14 14.45 14 137,700 10,700 0
26/03/2026
13.95
 557,500 14.35 14.35 13.95 55,600 6,300 0
25/03/2026
14.30
 654,500 14.15 14.40 14 139,300 31,900 0
24/03/2026
13.75
 964,300 13.90 14.30 13.60 71,100 100,000 0
23/03/2026
13.60
 1,353,100 14.30 14.30 13.60 5,400 35,400 0
20/03/2026
14.60
 883,700 14.90 15.10 14.60 0 129,900 -1.9
19/03/2026
14.90
 723,700 14.95 15.20 14.75 1,500 21,700 -0.3
18/03/2026
15.25
 802,600 15.35 15.40 14.95 4,100 155,500 -2.3
17/03/2026
15.25
 969,000 15.40 15.80 15.25 55,700 68,600 -0.2
16/03/2026
15.30
 932,600 15.20 15.45 14.90 22,700 61,100 -0.6
13/03/2026
15.10
 844,700 15.15 15.50 15 22,700 61,100 -0.6
12/03/2026
15.50
 876,400 15.60 15.75 15.20 3,600 14,100 -0.2
11/03/2026
15.75
 1,391,300 15.20 15.90 15.15 69,100 49,000 0.3
10/03/2026
15.15
 2,193,300 16 16.10 14.80 200 14,500 -0.2
09/03/2026
15.80
 689,400 15.80 15.90 15.80 200 14,500 -0.2
06/03/2026
16.95
 1,158,700 17.95 17.95 16.95 47,000 76,700 -0.5
05/03/2026
18.15
 2,854,500 18.15 19 18 212,700 232,300 -0.3
04/03/2026
17.95
 2,857,600 17.20 17.95 16.60 179,300 42,200 2.3
03/03/2026
17.80
 1,624,900 17.90 18.45 17.70 133,200 101,500 0.6
02/03/2026
17.90
 2,514,600 17.60 18.40 17.60 100,100 152,100 -1.0
27/02/2026
18.65
 1,780,000 18.45 18.75 18.25 24,600 118,300 -1.7
26/02/2026
18.40
 745,100 18.35 18.50 18.10 3,900 100,100 -1.8
25/02/2026
18.35
 1,782,500 18.25 18.65 18.10 92,400 58,300 0.6
24/02/2026
18.10
 1,247,800 17.90 18.35 17.85 135,100 76,000 1.1
23/02/2026
17.90
 1,028,300 18.05 18.05 17.75 69,200 137,600 -1.2
13/02/2026
17.95
 868,400 17.85 18 17.60 44,500 11,500 0.6
12/02/2026
17.95
 672,700 18.20 18.35 17.80 12,500 109,200 -1.7
11/02/2026
18.20
 1,437,600 17.80 18.20 17.55 200,000 100,800 1.8
10/02/2026
17.60
 731,400 17.70 17.70 17 11,600 88,400 -1.3
09/02/2026
17.65
 474,100 17.60 17.65 17.30 538,700 215,000 5.8
06/02/2026
17.45
 1,746,500 17.80 18.25 17.45 538,700 215,000 5.8
05/02/2026
18
 948,900 18.70 18.80 18 251,200 80,600 3.1
04/02/2026
18.70
 1,843,900 19.15 19.35 18.70 0 358,100 -6.8
03/02/2026
19
 2,529,100 18.65 19 18.30 100,100 152,100 -1.0
02/02/2026
18.35
 1,207,700 18.30 18.35 17.95 371,100 31,800 6.1
30/01/2026
18.25
 1,298,400 18.50 18.50 18.10 102,800 87,200 0.3
29/01/2026
18.40
 1,285,800 18.30 18.60 18.15 0 268,100 -4.9
28/01/2026
18.30
 2,766,200 17.95 18.40 17.60 475,700 381,000 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |