CTCP Chứng khoán Rồng Việt (vds)

14
-0.15
(-1.06%)
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
(2025-03-31) 		-4.80 -25.53% 32,385,600 -213,364 -5.8
13.25
18.90
14
2 tháng
(2025-03-03) 		-6.60 -32.04% 65,101,400 -1,418,164 -30.6
13.25
20.80
14
3 tháng
(2025-02-03) 		-4.90 -25.93% 92,346,700 -1,653,113 -35.4
13.25
20.80
14
6 tháng
(2024-11-01) 		-5.50 -28.21% 180,896,800 2,877,769 56.8
13.25
21.10
14
12 tháng
(2024-05-06) 		-3.40 -19.54% 409,371,000 2,304,468 47.2
13.25
24.22
14
24 tháng
(2023-05-11) 		4.63 49.38% 671,994,400 1,718,183 23.2
9.37
24.22
14
36 tháng
(2022-05-16) 		2.52 21.91% 767,997,300 923,093 11.3
6.23
24.22
14
60 tháng
(2020-05-26) 		10.77 333.47% 1,068,965,900 2,866,293 67.9
3.06
25.02
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
14
 906,700 14 14.15 13.95 149,000 200,000 -0.7
28/04/2025
14.15
 897,000 14.40 14.40 14 133,500 200,100 -0.9
25/04/2025
14.20
 1,158,800 14.40 14.50 13.95 388,100 260,600 1.9
24/04/2025
14.15
 1,745,900 13.65 14.20 13.65 404,900 0 5.7
23/04/2025
13.60
 993,200 13.60 13.70 13.25 32,200 87,200 -0.7
22/04/2025
13.25
 2,177,000 13.90 14.15 13.25 55,700 30,000 0.3
21/04/2025
14.20
 1,421,400 14.65 14.80 14.20 0 13,900 -0.2
18/04/2025
15
 1,342,300 15.10 15.35 14.90 92,900 41,400 0.8
17/04/2025
14.80
 812,900 14.40 14.85 14.40 30,000 55,000 -0.4
16/04/2025
14.60
 1,319,700 15.10 15.40 14.60 0 150,500 -2.3
15/04/2025
15.10
 1,644,100 15.60 15.80 15.05 52,100 0 0.8
14/04/2025
15.75
 1,721,000 15.70 15.90 15.45 16,500 7,601 0.1
11/04/2025
15.50
 4,580,700 15.10 15.80 14.30 206,500 111,100 1.4
10/04/2025
15.15
 262,100 15.15 15.15 15.15 0 0 0
09/04/2025
14.20
 2,077,600 14.20 14.40 14.20 9,600 32,400 -0.3
08/04/2025
15.25
 559,900 15.25 15.30 15.25 37,900 0 0.6
04/04/2025
16.35
 3,022,500 16.35 17 16.35 46,600 69,400 -0.4
03/04/2025
17.55
 2,844,100 17.60 17.95 17.55 44,600 103,500 -1.1
02/04/2025
18.85
 1,137,900 19.05 19.10 18.75 300 316,494 -6.0
01/04/2025
18.90
 821,300 18.95 19 18.70 1,200 258,500 -4.8
31/03/2025
18.80
 939,500 18.70 19.15 18.70 75,431 52,700 0.4
28/03/2025
18.80
 1,291,100 19.05 19.35 18.80 139,800 18,100 2.3
27/03/2025
19
 1,060,300 19.20 19.40 19 54,100 6,300 0.9
26/03/2025
19.25
 1,136,100 19.55 19.75 19 56,600 6,600 1.0
25/03/2025
19.50
 1,230,000 19.85 20.15 19.50 0 0 0
24/03/2025
19.80
 903,100 19.40 19.80 19.25 3,600 32,700 -0.6
21/03/2025
19.55
 907,800 19.55 19.70 19.55 0 0 0
20/03/2025
19.55
 2,067,800 19.80 20.25 19.50 43,000 247,200 -4.0
19/03/2025
19.80
 2,140,600 20.10 20.15 19.70 31,500 202,100 -3.4
18/03/2025
20.15
 1,345,900 20.45 20.55 20.10 39,100 103,500 -1.3
17/03/2025
20.35
 1,326,800 20.25 20.40 20.05 63,600 101,100 -0.8
14/03/2025
20.25
 1,434,600 20.15 20.35 20 152,000 260,800 -2.2
13/03/2025
20.20
 2,376,600 20.50 20.70 20.10 44,800 298,200 -5.2
12/03/2025
20.70
 1,471,100 20.85 20.90 20.50 12,100 381,600 -7.6
11/03/2025
20.80
 1,678,400 20.20 20.85 20.20 80,800 161,600 -1.6
10/03/2025
20.70
 1,628,200 20.90 21.25 20.55 44,900 113,900 -1.4
07/03/2025
20.80
 2,752,900 21 21.30 20.75 131,000 267,300 -2.8
06/03/2025
20.75
 2,344,700 20.20 20.75 20 224,200 99,300 2.5
05/03/2025
20
 1,738,200 20.45 20.75 19.95 16,900 159,300 -2.9
04/03/2025
20.50
 1,763,800 20.60 20.90 19.70 92,300 50,000 0.8
03/03/2025
20.60
 2,117,800 20.55 20.85 20 115,200 40,700 1.5
28/02/2025
20.25
 2,683,000 19.95 20.60 19.95 173,300 356,800 -3.7
27/02/2025
20.10
 1,578,300 20.15 20.15 19.65 0 193,100 -3.9
26/02/2025
20
 2,544,600 19.70 20.25 19.65 14,600 0 0.3
25/02/2025
19.70
 2,901,800 19.55 20.05 19.35 164,600 109,000 1.1
24/02/2025
19.45
 1,957,800 18.80 19.55 18.65 259,300 206,300 1.1
21/02/2025
18.80
 1,246,100 18.95 18.95 18.60 32,100 164,900 -2.5
20/02/2025
18.95
 1,271,600 19.40 19.40 18.90 400 278,100 -5.3
19/02/2025
19.10
 1,731,500 18.75 19.20 18.70 161,000 84,600 1.5
18/02/2025
18.70
 862,200 18.60 18.95 18.60 5,600 2,000 0.1
17/02/2025
18.60
 1,560,600 18.45 18.95 18.35 185,000 130,356 1.0
14/02/2025
18.40
 1,188,000 18.45 18.85 18.35 178,700 56 3.3
13/02/2025
18.20
 566,800 18.30 18.40 18.20 0 56,000 -1.0
12/02/2025
18.30
 551,100 18.45 18.65 18.30 17,400 3,800 0.3
11/02/2025
18.35
 713,200 18.55 18.70 18.30 0 55,000 -1.0
10/02/2025
18.65
 1,168,700 18.50 18.65 18.20 87,200 72,400 0.3
07/02/2025
18.55
 609,900 18.65 18.75 18.45 0 12,937 -0.2
06/02/2025
18.65
 825,600 18.70 19 18.60 135,900 13,900 2.3
05/02/2025
18.60
 929,400 18.90 18.90 18.50 24,000 16,600 0.1
04/02/2025
18.80
 1,201,700 18.75 19 18.45 12,000 23,000 -0.2
03/02/2025
18.90
 1,153,400 18.80 18.90 18 212,500 119,700 1.8
24/01/2025
18.90
 1,562,500 18.65 18.95 18.30 723,900 6,200 13.5
23/01/2025
18.80
 2,212,000 18 18.95 18 665,600 24,000 12.0
22/01/2025
17.95
 1,614,800 17.70 18.15 17.70 52,700 2,600 0.9
21/01/2025
17.70
 803,400 17.60 17.80 17.55 86,200 22,300 1.1
20/01/2025
17.50
 3,447,700 17.95 18 17.40 154,000 744,300 -10.4
17/01/2025
18.20
 1,103,900 18.20 18.30 18 0 140,415 -2.6
16/01/2025
18.20
 1,671,200 18.20 19 18.20 12,900 467,400 -8.4
15/01/2025
18.15
 1,428,500 18 18.15 17.85 43,300 214,500 -3.1
14/01/2025
17.90
 1,131,100 18.15 18.25 17.80 16,700 126,100 -2.0
13/01/2025
18.15
 1,705,700 17.50 18.25 17.50 326,800 75,600 4.5
10/01/2025
17.80
 1,766,500 18.90 18.90 17.80 84,500 150,400 -1.2
09/01/2025
18.80
 847,800 19.10 19.20 18.65 3,200 73,600 -1.3
08/01/2025
19.20
 937,300 19 19.35 18.80 34,900 1,700 0.6
07/01/2025
19
 1,606,100 18.75 19.10 18.35 83,600 16,600 1.2
06/01/2025
18.75
 2,057,700 19.40 19.80 18.75 200,100 31,900 3.2
03/01/2025
19.90
 2,873,100 20.30 20.50 19.60 0 135,400 -2.7
02/01/2025
20.55
 1,244,600 20.90 20.90 20.50 15,500 55,900 -0.8
31/12/2024
20.90
 1,427,600 21.10 21.10 20.55 51,900 9,400 0.9
30/12/2024
21.10
 1,533,100 20.85 21.35 20.80 10,500 81,300 -1.5
27/12/2024
20.80
 2,073,400 20.45 21 20.30 512,700 83,400 9.0
26/12/2024
20.45
 601,400 20.95 20.95 20.45 0 33,500 -0.7
25/12/2024
20.95
 1,782,100 20.80 21.40 20.35 117,900 183,800 -1.4
24/12/2024
20.80
 1,474,800 20.95 20.95 20.15 66,600 106,500 -0.8
23/12/2024
21
 1,210,100 21.10 21.15 20.70 135,800 0 2.8
20/12/2024
21.05
 1,678,800 20.85 21.30 20.60 267,500 42,700 4.7
19/12/2024
20.85
 2,882,900 20.25 20.90 20.05 585,000 4,500 12.0
18/12/2024
20.75
 716,500 20.90 20.95 20.45 0 45,600 -0.9
17/12/2024
20.90
 1,581,600 20.80 21.25 20.65 141,500 122,380 0.4
16/12/2024
20.80
 1,729,300 20.30 20.80 20.30 704,500 107,700 12.3
13/12/2024
20.50
 1,798,100 20.40 20.65 19.95 638,400 22,090 12.6
12/12/2024
20.55
 1,528,600 20.45 20.65 20.10 409,000 95,000 6.4
11/12/2024
20.50
 2,435,000 20.30 20.75 20 624,400 140,800 9.9
10/12/2024
20.20
 2,046,500 19.70 20.30 19.45 609,500 156,800 9.1
09/12/2024
19.90
 1,475,900 19.90 20 18.80 72,900 21,500 1.0
06/12/2024
19.90
 4,221,500 18.90 19.90 18.60 506,600 29,091 9.5
05/12/2024
18.60
 2,971,200 17.35 18.60 17.10 218,100 30,000 3.4
04/12/2024
17.40
 1,402,600 17.80 17.90 17.30 11,700 115,200 -1.8
03/12/2024
17.80
 931,000 18 18.10 17.80 0 115,000 -2.1
02/12/2024
18.10
 440,900 18.15 18.35 18.10 7,800 38,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |