CTCP Chứng khoán Rồng Việt (vds)

10.90
0
(0%)
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
(2026-08-19) 		-0.70 -6.03% 15,412,800 64,900 0
10.40
17.65
10.90
2 tháng
(2026-07-20) 		-1.40 -11.38% 36,801,300 64,900 0
10.40
17.65
10.90
3 tháng
(2026-06-22) 		-3.65 -25.09% 76,243,900 64,900 0
10.40
17.65
10.90
6 tháng
(2026-03-23) 		-2.70 -19.85% 123,353,800 64,900 0
10.40
17.65
10.90
12 tháng
(2025-09-23) 		-10.50 -49.07% 306,476,300 64,900 0
10.40
22.35
10.90
24 tháng
(2024-09-30) 		-9.46 -46.47% 923,673,000 64,900 0
9.45
25.25
10.90
36 tháng
(2023-10-04) 		-1.13 -9.36% 1,263,432,700 64,900 0
8.48
25.25
10.90
60 tháng
(2021-10-14) 		-6.73 -38.18% 1,594,484,900 880,438 32.4
5.67
25.25
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.90
 1,466,700 18 18.15 16.90 0 0 0
11/12/2025
18.15
 424,700 18.20 18.50 18.05 0 0 0
10/12/2025
18.15
 565,900 18.15 18.30 18 0 0 0
09/12/2025
18.15
 1,095,900 18.05 18.40 17.70 0 0 0
08/12/2025
18
 577,000 18.35 18.50 18 0 0 0
05/12/2025
18.35
 742,100 19 19 18.35 0 0 0
04/12/2025
18.70
 1,358,500 18.60 18.95 18.45 0 0 0
03/12/2025
18.30
 567,100 18.35 18.45 18.15 0 0 0
02/12/2025
18.20
 918,000 18.10 18.40 17.80 0 0 0
01/12/2025
18.10
 508,300 18.40 18.40 18.10 0 0 0
28/11/2025
18.40
 761,700 18.60 18.65 18.20 0 0 0
27/11/2025
18.55
 835,500 18.80 18.90 18.55 0 0 0
26/11/2025
18.70
 949,400 18.35 18.90 18.35 0 0 0
25/11/2025
18.30
 999,700 18.40 18.80 18.15 0 0 0
24/11/2025
18.40
 555,100 18.55 18.80 18.35 0 0 0
21/11/2025
18.70
 678,600 18.40 18.70 18.35 0 0 0
20/11/2025
18.70
 844,800 18.70 18.80 18.35 0 0 0
19/11/2025
18.60
 1,016,000 19.15 19.20 18.45 0 0 0
18/11/2025
19.15
 1,984,700 19.10 19.45 18.95 0 0 0
17/11/2025
18.95
 1,044,000 18.80 19 18.60 0 0 0
14/11/2025
18.60
 727,600 18.55 18.80 18.40 0 0 0
13/11/2025
18.55
 828,400 18.80 19 18.50 0 0 0
12/11/2025
18.75
 807,200 18.70 18.95 18.55 0 0 0
11/11/2025
18.55
 578,600 18.55 18.70 18.20 0 0 0
10/11/2025
18.35
 1,326,100 18.20 18.85 18.05 0 0 0
07/11/2025
18.25
 1,191,500 19 19.10 18 0 0 0
06/11/2025
18.95
 934,900 18.90 19.20 18.80 0 0 0
05/11/2025
18.85
 709,000 19.25 19.35 18.85 0 0 0
04/11/2025
19.25
 2,899,600 18 19.25 17.70 0 0 0
03/11/2025
18
 1,731,600 18.85 18.85 18 0 0 0
31/10/2025
18.80
 1,201,000 19.05 19.25 18.80 0 0 0
30/10/2025
19.05
 1,090,000 19.60 19.60 18.85 0 0 0
29/10/2025
19.30
 1,237,200 19.60 19.70 19.30 0 0 0
28/10/2025
19.50
 1,367,200 18.65 19.50 18.55 0 0 0
27/10/2025
18.90
 2,320,000 19.05 19.50 18.75 0 0 0
24/10/2025
18.90
 1,861,800 18.90 19 18.20 0 0 0
23/10/2025
18.95
 1,527,700 19.10 19.30 18.50 0 0 0
22/10/2025
18.95
 2,496,000 19.15 19.40 18.20 0 0 0
21/10/2025
19
 4,580,700 19.80 20.10 18.70 0 0 0
20/10/2025
20.10
 3,703,100 21.55 22 20.10 0 0 0
17/10/2025
21.60
 2,637,800 22.10 22.50 21.60 0 0 0
16/10/2025
21.80
 2,540,600 21.60 22.25 21.35 0 0 0
15/10/2025
21.20
 2,754,800 21.80 21.85 21.10 0 0 0
14/10/2025
21.70
 4,542,900 22.80 22.95 21.60 0 0 0
13/10/2025
22.30
 2,350,500 21.80 22.40 21.80 0 0 0
10/10/2025
22.30
 2,763,800 22.40 22.65 22.20 0 0 0
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 0 0 0
07/10/2025
22.10
 2,190,100 22.40 22.50 22 0 0 0
06/10/2025
22
 3,290,400 20.60 22 20.60 0 0 0
03/10/2025
20.60
 2,711,500 21.40 21.60 20.60 0 0 0
02/10/2025
21.60
 1,981,200 22.40 22.50 21.55 0 0 0
01/10/2025
22.35
 1,278,400 22.50 22.75 22.15 0 0 0
30/09/2025
22.35
 3,221,900 21.90 22.45 21.45 0 0 0
29/09/2025
21.80
 1,699,700 21.70 22.10 21.50 0 0 0
26/09/2025
22
 2,373,700 22.30 22.60 21.80 0 0 0
25/09/2025
22.35
 1,635,600 22.30 22.45 22.10 0 0 0
24/09/2025
22.20
 1,657,100 21.60 22.20 21.20 0 0 0
23/09/2025
21.40
 1,610,300 21.30 21.95 21.30 0 0 0
22/09/2025
21.45
 3,401,100 22.35 22.45 21.15 0 0 0
19/09/2025
22.35
 1,335,200 22.50 22.75 22.20 0 0 0
18/09/2025
22.50
 2,262,700 22.60 22.80 22.05 0 0 0
17/09/2025
22.50
 1,893,600 22.70 23.05 22.50 0 0 0
16/09/2025
22.75
 4,347,200 23.80 23.90 22.75 0 0 0
15/09/2025
23.55
 3,061,100 23.40 23.90 23.25 0 0 0
12/09/2025
23.30
 2,699,100 23.70 23.90 23.20 0 0 0
11/09/2025
23.60
 7,232,300 22 23.60 20.70 0 0 0
10/09/2025
22.10
 4,957,700 23.35 23.35 21.90 0 0 0
09/09/2025
22.90
 4,795,900 23 23.10 21.90 0 0 0
08/09/2025
22.90
 8,124,200 24.40 24.50 22.90 0 0 0
05/09/2025
24.60
 8,940,900 25.20 26.60 24.60 0 0 0
04/09/2025
24.90
 3,994,200 24.95 25.40 24.50 0 0 0
03/09/2025
24.75
 4,200,700 25.25 25.50 24.55 0 0 0
02/09/2025
18.55
 609,900 18.65 18.75 18.45 0 0 0
01/09/2025
18.80
 847,800 19.10 19.20 18.65 0 0 0
29/08/2025
25.25
 6,128,500 25.20 26 25.05 0 0 0
28/08/2025
24.65
 4,655,100 24 24.80 23.90 0 0 0
27/08/2025
23.80
 6,591,600 25 25 23.80 0 0 0
26/08/2025
24.50
 7,274,000 23.25 24.60 22 0 0 0
25/08/2025
23.25
 7,597,300 26 26 23.25 0 0 0
22/08/2025
25
 12,433,700 22.50 25 22.30 0 0 0
21/08/2025
23.40
 6,133,500 24.70 25 23.40 0 0 0
20/08/2025
23.80
 12,132,700 23.30 23.80 21.10 0 0 0
19/08/2025
22.30
 8,967,700 21.50 22.30 21.40 0 0 0
18/08/2025
20.85
 7,295,300 19.80 21.15 19.30 0 0 0
15/08/2025
19.80
 6,408,200 21 21 19.80 0 0 0
14/08/2025
10.40
 864,200 11 11.15 10.40 0 0 0
13/08/2025
20.85
 6,328,000 20.20 21 19.90 0 0 0
12/08/2025
20
 3,365,600 20.30 20.35 19.65 0 0 0
11/08/2025
20
 4,975,500 20.15 20.30 19.50 0 0 0
08/08/2025
20
 5,735,800 20.60 20.65 19.30 0 0 0
07/08/2025
20.10
 8,293,200 20.10 20.10 19.90 0 0 0
06/08/2025
18.80
 4,461,100 18.20 18.80 18.10 0 0 0
05/08/2025
18.10
 10,698,800 18 18.65 17.15 0 0 0
04/08/2025
17.60
 2,856,400 17 17.60 16.85 0 0 0
01/08/2025
17.15
 3,515,300 17.75 18.20 17.10 0 0 0
31/07/2025
17.75
 4,128,900 17.30 17.80 16.80 0 0 0
30/07/2025
17.10
 5,142,100 17 17.40 16.50 0 0 0
29/07/2025
17.30
 10,077,900 18.90 18.90 17.30 0 0 0
28/07/2025
18.55
 6,419,200 18 18.70 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc