CTCP Chứng khoán Rồng Việt (vds)

17.25
0.30
(1.77%)

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
(2025-06-24)
2.55 17.83% 78,715,100 1,145,630 16.6
14.10
16.95
16.95
2 tháng
(2025-05-26)
3.49 26.09% 118,605,800 -1,993,070 -30.2
13.36
16.95
16.95
3 tháng
(2025-04-25)
3.94 30.53% 143,437,300 -3,282,570 -35.4
12.73
16.95
16.95
6 tháng
(2025-02-03)
-0.33 -1.93% 232,821,500 -4,945,583 -71.0
12.05
18.91
16.95
12 tháng
(2024-07-29)
-2.56 -13.19% 434,907,600 -139,981 24.8
12.05
20.73
16.95
24 tháng
(2023-08-04)
4.46 35.96% 751,165,100 -2,324,887 -22.7
10.52
22.01
16.95
36 tháng
(2022-08-09)
5.92 54.23% 889,085,600 -1,407,777 -6.0
5.67
22.01
16.95
60 tháng
(2020-08-19)
13.96 482.76% 1,209,124,660 -406,557 32.4
2.86
22.74
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
17.25
339,500 17.10 17.25 17.05 16,100 15,100 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
15/07/2025
15.65
5,122,700 16 16.45 15.65 2,800 166,900 -2.6
14/07/2025
15.85
3,257,200 16 16.40 15.25 166,100 401,200 -3.8
11/07/2025
15.75
4,940,300 15.50 16.05 15.20 112,000 12,200 0
10/07/2025
15.35
2,852,400 15.60 15.75 15.30 0 134,100 0
09/07/2025
15.40
5,477,500 15.15 15.75 15 228,100 110,570 0
08/07/2025
14.95
2,825,000 15 15.15 14.75 12,200 578,200 -8.5
07/07/2025
14.85
2,869,600 14.60 14.85 14.55 128,700 294,900 -2.4
04/07/2025
14.40
1,484,600 14.55 14.75 14.40 41,600 5,000 0.5
03/07/2025
14.55
4,588,800 14.65 15.10 14.50 250,000 261,100 -0.2
02/07/2025
14.65
3,445,600 14.15 14.85 14 722,500 100,000 9.0
01/07/2025
14.10
1,524,700 14.35 14.40 14.05 0 140,100 -2.0
30/06/2025
14.35
1,872,100 14.30 14.55 14.30 251,200 15,800 3.4
27/06/2025
14.15
741,900 14.20 14.25 14.05 9,900 54,500 -0.6
26/06/2025
14.10
1,407,400 14.25 14.25 14 0 0 0
25/06/2025
14.25
1,136,800 14.30 14.55 14.15 15,600 1,400 0.2
24/06/2025
14.30
2,323,000 14.25 14.65 14.10 194,800 124,300 1.0
23/06/2025
14
1,135,400 14 14.10 13.80 0 62,700 -0.9
20/06/2025
14.20
1,406,100 14.70 14.75 14.20 201,400 67,600 1.9
19/06/2025
14.45
1,225,300 14.10 14.45 14.05 24,400 43,900 -0.3
18/06/2025
14.10
1,092,200 14.30 14.45 14.10 62,700 800 0.9
17/06/2025
14.30
1,125,600 14.50 14.60 14.20 0 88,200 -1.3
16/06/2025
14.35
1,319,500 13.85 14.45 13.75 89,500 75,500 0.2
13/06/2025
13.95
1,813,300 13.90 13.95 13.55 3,800 274,000 -3.7
12/06/2025
14.15
1,380,100 13.75 14.15 13.60 289,200 120,900 2.3
11/06/2025
13.55
662,600 13.80 13.80 13.40 10,200 243,900 -3.2
10/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2025
13.70
1,437,400 13.35 14 13.35 4,500 772,000 -10.4
09/06/2025
13.45
2,279,200 13.91 13.91 13.45 111,100 424,700 -4.8
06/06/2025
13.91
2,665,900 14.45 14.45 13.91 313,000 425,100 -1.7
05/06/2025
14.45
1,998,700 14.64 14.64 14.18 55,100 142,100 -1.4
04/06/2025
14.68
2,509,400 14.82 14.82 14.45 37,900 195,800 -2.6
03/06/2025
14.82
4,259,700 14.86 15.27 14.68 27,900 641,900 -10.0
02/06/2025
14.55
4,099,100 13.68 14.55 13.50 686,100 430,300 3.9
30/05/2025
13.68
2,130,700 13.68 14.09 13.59 195,800 652,300 -6.9
29/05/2025
13.64
1,201,400 13.91 14 13.59 63,400 409,200 -5.2
28/05/2025
13.82
3,457,300 13.68 14.14 13.68 250,300 486,100 -3.6
27/05/2025
13.55
1,485,900 13.41 13.64 13.36 260,000 329,000 -1.0
26/05/2025
13.36
1,205,900 13 13.36 12.68 152,700 91,700 0.9
23/05/2025
13.05
1,486,100 13.32 13.45 13 0 351,800 -5.1
22/05/2025
13.32
1,875,300 13.27 13.68 13.27 318,400 258,100 0
21/05/2025
13.36
1,287,900 13.64 13.64 13.27 80,900 98,900 -0.3
20/05/2025
13.59
811,300 13.45 13.68 13.32 10,800 14,000 -0.0
19/05/2025
13.45
1,627,500 13.59 13.64 13.41 0 229,700 0
16/05/2025
13.86
2,167,800 13.86 14.14 13.77 226,300 142,700 0
15/05/2025
13.86
1,348,700 14.09 14.09 13.77 24,400 124,400 0
14/05/2025
13.82
2,466,900 13.55 13.86 13.50 300,500 169,600 0
13/05/2025
13.55
1,729,400 13.64 13.86 13.50 136,500 262,700 0
12/05/2025
13.41
1,159,800 13.27 13.41 13.05 67,200 5,300 0
09/05/2025
13.09
1,377,100 13.59 13.59 13.09 0 461,400 0
08/05/2025
13.32
2,112,000 12.95 13.45 12.73 373,200 322,900 0
07/05/2025
12.82
784,100 12.77 12.95 12.73 100 349,100 0
06/05/2025
12.91
1,052,800 13.05 13.32 12.86 80,000 208,300 0
05/05/2025
12.95
582,300 12.82 13 12.73 108,800 27,600 0
29/04/2025
12.73
906,700 12.73 12.86 12.68 149,000 200,000 -0.7
28/04/2025
12.86
897,000 13.09 13.09 12.73 133,500 200,100 -0.9
25/04/2025
12.91
1,158,800 13.09 13.18 12.68 388,100 260,600 1.9
24/04/2025
12.86
1,745,900 12.41 12.91 12.41 404,900 0 5.7
23/04/2025
12.36
993,200 12.36 12.45 12.05 32,200 87,200 -0.7
22/04/2025
12.05
2,177,000 12.64 12.86 12.05 55,700 30,000 0.3
21/04/2025
12.91
1,421,400 13.32 13.45 12.91 0 13,900 -0.2
18/04/2025
13.64
1,342,300 13.73 13.95 13.55 92,900 41,400 0.8
17/04/2025
13.45
812,900 13.09 13.50 13.09 30,000 55,000 -0.4
16/04/2025
13.27
1,319,700 13.73 14 13.27 0 150,500 -2.3
15/04/2025
13.73
1,644,100 14.18 14.36 13.68 52,100 0 0.8
14/04/2025
14.32
1,721,000 14.27 14.45 14.05 16,500 7,601 0.1
11/04/2025
14.09
4,580,700 13.73 14.36 13 206,500 111,100 1.4
10/04/2025
13.77
262,100 13.77 13.77 13.77 0 0 0
09/04/2025
12.91
2,077,600 12.91 13.09 12.91 9,600 32,400 -0.3
08/04/2025
13.86
559,900 13.86 13.91 13.86 37,900 0 0.6
04/04/2025
14.86
3,022,500 14.86 15.45 14.86 46,600 69,400 -0.4
03/04/2025
15.95
2,844,100 16 16.32 15.95 44,600 103,500 -1.1
02/04/2025
17.14
1,137,900 17.32 17.36 17.05 300 316,494 -6.0
01/04/2025
17.18
821,300 17.23 17.27 17 1,200 258,500 -4.8
31/03/2025
17.09
939,500 17 17.41 17 75,431 52,700 0.4
28/03/2025
17.09
1,291,100 17.32 17.59 17.09 139,800 18,100 2.3
27/03/2025
17.27
1,060,300 17.45 17.64 17.27 54,100 6,300 0.9
26/03/2025
17.50
1,136,100 17.77 17.95 17.27 56,600 6,600 1.0
25/03/2025
17.73
1,230,000 18.05 18.32 17.73 0 0 0
24/03/2025
18
903,100 17.64 18 17.50 3,600 32,700 -0.6
21/03/2025
17.77
907,800 17.77 17.91 17.77 0 0 0
20/03/2025
17.77
2,067,800 18 18.41 17.73 43,000 247,200 -4.0
19/03/2025
18
2,140,600 18.27 18.32 17.91 31,500 202,100 -3.4
18/03/2025
18.32
1,345,900 18.59 18.68 18.27 39,100 103,500 -1.3
17/03/2025
18.50
1,326,800 18.41 18.55 18.23 63,600 101,100 -0.8
14/03/2025
18.41
1,434,600 18.32 18.50 18.18 152,000 260,800 -2.2
13/03/2025
18.36
2,376,600 18.64 18.82 18.27 44,800 298,200 -5.2
12/03/2025
18.82
1,471,100 18.95 19 18.64 12,100 381,600 -7.6
11/03/2025
18.91
1,678,400 18.36 18.95 18.36 80,800 161,600 -1.6
10/03/2025
18.82
1,628,200 19 19.32 18.68 44,900 113,900 -1.4
07/03/2025
18.91
2,752,900 19.09 19.36 18.86 131,000 267,300 -2.8
06/03/2025
18.86
2,344,700 18.36 18.86 18.18 224,200 99,300 2.5
05/03/2025
18.18
1,738,200 18.59 18.86 18.14 16,900 159,300 -2.9
04/03/2025
18.64
1,763,800 18.73 19 17.91 92,300 50,000 0.8
03/03/2025
18.73
2,117,800 18.68 18.95 18.18 115,200 40,700 1.5

Chính sách bảo mật | Điều khoản sử dụng |