CTCP Chứng khoán Rồng Việt (vds)

14.20
-1.05
(-6.89%)
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
(2025-03-10) 		-5.45 -26.33% 31,323,600 -1,762,363 -35.2
15.25
20.80
15.25
2 tháng
(2025-02-07) 		-3.30 -17.79% 65,176,200 -2,245,512 -44.9
15.25
20.80
15.25
3 tháng
(2025-01-08) 		-3.95 -20.57% 89,518,700 -1,878,727 -37.2
15.25
20.80
15.25
6 tháng
(2024-10-10) 		-6.05 -28.40% 183,938,500 1,250,970 25.5
15.25
21.55
15.25
12 tháng
(2024-04-15) 		-3.09 -16.85% 404,355,500 1,341,169 30.2
15.25
24.22
15.25
24 tháng
(2023-04-19) 		6.91 82.84% 664,239,500 1,577,449 20.1
8.34
24.22
15.25
36 tháng
(2022-04-25) 		-0.34 -2.16% 749,358,700 837,294 12.2
6.23
24.22
15.25
60 tháng
(2020-05-04) 		12.04 375.39% 1,045,937,800 2,483,614 62.4
3.06
25.02
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
19.85
 795,500 20 20.05 19.70 33,100 2,200 0.6
07/11/2024
19.90
 807,300 20.30 20.30 19.85 0 54,500 -1.1
06/11/2024
20.15
 1,384,500 19.70 20.15 19.60 0 0 0
05/11/2024
19.50
 330,200 19.70 19.70 19.45 2,300 10,800 -0.2
04/11/2024
19.50
 1,227,800 19.60 19.90 19.10 82,700 14,100 1.3
01/11/2024
19.50
 847,200 19.90 19.90 19.50 1,300 6,000 -0.1
31/10/2024
19.95
 595,200 19.85 20.10 19.80 5,500 5,800 -0.0
30/10/2024
19.85
 949,600 19.95 20.05 19.70 6,600 19,300 -0.3
29/10/2024
20.05
 740,300 20.35 20.35 19.95 6,100 139,500 -2.7
28/10/2024
20.05
 986,400 19.90 20.20 19.80 2,600 159,300 -3.1
25/10/2024
19.85
 952,200 19.65 19.90 19.55 0 62,200 -1.2
24/10/2024
19.65
 949,200 19.85 20.10 19.65 15,800 35,300 -0.4
23/10/2024
20
 1,332,000 19.65 20.10 19.45 59,800 33,400 0.5
22/10/2024
19.50
 3,310,700 20.15 20.20 19.50 336,800 346,100 -0.2
21/10/2024
20.20
 2,136,600 20.80 20.90 20.20 23,300 221,900 -4.1
18/10/2024
20.75
 1,664,800 20.95 21.25 20.75 7,900 115,000 -2.2
17/10/2024
20.90
 3,608,700 21.10 21.10 20.30 88,200 289,800 -4.2
16/10/2024
21.05
 1,389,300 21.20 21.25 20.90 19,100 150,100 -2.8
15/10/2024
21.20
 1,594,600 21.60 21.65 21.10 12,000 4,500 0.2
14/10/2024
21.55
 1,716,200 21.75 21.75 21.35 77,900 23,400 1.2
11/10/2024
21.55
 2,183,100 21.30 21.55 21.10 86,400 220,700 -2.8
10/10/2024
21.30
 1,993,200 21.80 21.90 21.30 200 167,500 -3.6
09/10/2024
21.65
 2,731,000 21.70 21.80 21.35 12,900 297,300 -6.1
08/10/2024
21.70
 3,912,400 22.50 22.75 21.70 73,800 716,000 -14.3
07/10/2024
22.45
 2,189,400 22.10 22.45 21.75 62,600 179,900 -2.6
04/10/2024
22
 1,493,300 22.10 22.25 21.90 178,400 125,700 1.2
03/10/2024
22.10
 2,944,600 22.75 22.80 21.95 152,900 74,300 1.7
02/10/2024
22.60
 1,939,800 22.50 22.85 22.45 100,900 127,200 -0.6
01/10/2024
22.80
 2,648,800 22.60 23.15 22.40 82,500 44,000 0.9
30/09/2024
22.40
 3,167,000 21.85 22.85 21.35 328,400 65,700 5.9
27/09/2024
21.85
 2,071,100 21.90 22.15 21.75 2,000 125,100 -2.7
26/09/2024
21.80
 2,038,800 21.80 21.95 21.65 108,900 30,300 1.7
25/09/2024
21.80
 2,968,400 21.50 21.95 21.45 99,500 153,000 -1.2
24/09/2024
21.30
 1,124,500 21 21.30 20.75 104,800 1,200 2.2
23/09/2024
21
 1,621,100 20.95 21.10 20.70 62,400 101,800 -0.8
20/09/2024
21
 1,834,500 21.50 21.55 20.95 260,800 18,800 5.1
19/09/2024
21.15
 1,782,000 21.30 21.40 21.10 312,800 52,000 5.5
18/09/2024
21.25
 3,011,600 20.50 21.50 20.30 453,000 107,200 7.3
17/09/2024
20.45
 956,800 19.85 20.45 19.85 64,500 51,700 0.3
16/09/2024
19.95
 1,119,800 20.50 20.55 19.85 20,100 36,300 -0.3
13/09/2024
20.50
 1,391,800 20.35 20.75 20.25 114,200 9,700 2.1
12/09/2024
20.35
 601,100 20.60 20.80 20.30 25,300 172,600 -3.0
11/09/2024
20.50
 1,412,300 20.25 20.60 19.85 199,100 150,800 1.0
10/09/2024
20.25
 831,800 20.75 20.80 20.10 300 74,900 -1.5
09/09/2024
20.60
 547,300 20.45 20.70 20.35 0 0 0
06/09/2024
20.80
 1,361,400 20.50 20.80 20.20 199,900 74,900 2.6
05/09/2024
20.80
 1,374,200 20.90 21.15 20.60 62,400 32,100 0.6
04/09/2024
20.70
 1,768,700 21 21.20 20.55 74,500 135,100 -1.3
30/08/2024
21.30
 1,354,400 21.65 21.65 21.20 4,900 157,400 -3.3
29/08/2024
21.50
 914,000 21.45 21.80 21.40 47,500 0 1.0
28/08/2024
21.55
 1,111,400 22 22 21.25 31,900 21,200 0.2
27/08/2024
21.65
 1,455,100 21.60 21.75 21.10 115,100 42,500 1.6
26/08/2024
21.70
 1,797,600 22.30 22.35 21.65 5,000 106,900 -2.3
23/08/2024
22.15
 1,512,200 21.85 22.40 21.65 19,700 61,300 -0.9
22/08/2024
22.05
 1,962,000 21.50 22.05 21.35 146,000 36,900 2.4
21/08/2024
21.50
 1,749,300 21.50 21.65 21.20 21,200 151,200 -2.8
20/08/2024
21.65
 2,506,500 21.30 21.95 20.90 62,800 90,000 -0.6
19/08/2024
21.30
 2,113,700 21 21.30 20.80 31,900 0 0.7
16/08/2024
20.65
 3,043,000 19.40 20.65 19.40 76,800 60,000 0.4
15/08/2024
19.30
 1,038,300 19.75 19.90 19.30 43,100 0 0.8
14/08/2024
19.80
 1,084,500 20.20 20.35 19.70 60,000 15,000 0.9
13/08/2024
20.20
 1,647,600 20.15 20.20 19.60 97,200 67,400 0.6
12/08/2024
20.35
 1,127,500 20.20 20.35 19.80 100,000 61,100 0.8
09/08/2024
20.20
 2,166,700 19.90 20.35 19.45 20,000 124,680 -2.1
08/08/2024
19.60
 1,375,500 19.50 19.85 19.30 393,700 70,700 6.3
07/08/2024
19.90
 1,087,800 19.95 20 19.30 327,800 107,200 4.3
06/08/2024
19.95
 1,552,500 19.50 20.10 18.70 263,900 5,900 5.1
05/08/2024
18.95
 1,259,900 19.80 20.20 18.95 51,600 2,800 0.9
02/08/2024
20.35
 1,861,900 18.80 20.45 18.20 314,200 4,200 6.0
01/08/2024
19.45
 1,944,000 20.90 20.90 19.45 115,300 0 2.3
31/07/2024
20.90
 1,119,400 20.80 20.95 20.55 288,000 8,400 5.8
30/07/2024
20.90
 877,600 21.30 21.30 20.60 38,800 99,700 -1.3
29/07/2024
21.35
 928,000 21.30 21.35 20.90 38,800 99,700 -1.3
26/07/2024
21.30
 1,070,200 21.45 21.45 20.70 124,600 289,600 -3.4
25/07/2024
21.30
 799,100 21 21.40 20.60 146,800 167,200 -0.4
24/07/2024
21.20
 2,159,100 20.70 21.20 19.80 301,700 81,200 4.6
23/07/2024
20.70
 2,238,900 21.20 21.25 20.05 431,600 146,100 5.9
22/07/2024
21.25
 4,953,000 22.40 22.50 21.25 331,500 829,200 -10.8
19/07/2024
22.80
 1,598,600 23 23.55 22.50 82,200 170,500 -2.1
18/07/2024
23.20
 1,418,500 22.95 23.20 22.50 99,200 5,200 2.1
17/07/2024
22.50
 3,335,200 22.80 23.55 21.55 442,200 130,900 7.0
16/07/2024
22.70
 2,901,300 23.90 23.90 22.20 246,600 48,600 4.6
15/07/2024
23.60
 988,200 23.80 23.95 23.25 0 31,100 -0.7
12/07/2024
23.70
 1,129,700 23.70 23.80 23.40 11,500 20,100 -0.2
11/07/2024
23.75
 2,385,600 23 23.90 22.80 302,900 104,800 4.7
10/07/2024
22.90
 1,753,600 23.35 23.65 22.75 300 52,400 -1.2
09/07/2024
23.35
 2,415,500 22.80 23.75 22.65 3,000 82,200 -1.8
08/07/2024
22.65
 1,569,000 22.50 22.75 22.10 700 61,000 -1.4
05/07/2024
22.20
 1,257,600 22.20 22.30 21.80 0 88,200 -1.9
04/07/2024
22.20
 1,646,500 21.90 22.40 21.70 4,000 55,800 -1.1
03/07/2024
21.70
 1,565,300 22 22.05 21.60 200 277,400 -6.0
02/07/2024
21.95
 1,616,200 21.90 22.30 21.65 0 128,200 -2.8
01/07/2024
21.85
 2,323,500 20.80 21.85 20.70 130,400 184,800 -1.1
28/06/2024
20.60
 2,354,500 20.50 21.15 19.90 190,400 274,500 -1.8
27/06/2024
20.45
 1,054,000 20.85 20.95 20.45 28,700 193,800 -3.4
26/06/2024
20.95
 2,051,600 20.60 21.50 20.45 34,700 137,000 -2.2
25/06/2024
20.60
 1,637,400 21.20 21.20 20.35 155,600 237,800 -1.7
24/06/2024
20.95
 5,028,000 22.40 22.40 20.95 205,500 676,300 -10.0
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
21/06/2024
22.50
 1,133,900 23.05 23.25 22.35 7,100 320,700 -7.2
20/06/2024
22.74
 2,144,700 23.32 23.32 22.51 62,400 261,800 -5.1

Chính sách bảo mật | Điều khoản sử dụng |