CTCP Chứng khoán Rồng Việt (vds)

17.25
0.50
(2.99%)
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
(2025-11-17) 		-2.20 -11.61% 18,837,000 -1,134,900 -21.5
16.75
19.15
17.25
2 tháng
(2025-10-17) 		-4.85 -22.45% 54,594,000 -1,006,700 -19.3
16.75
21.60
17.25
3 tháng
(2025-09-17) 		-5.75 -25.56% 107,199,700 -854,800 -16.3
16.75
22.50
17.25
6 tháng
(2025-06-19) 		2.30 15.92% 418,516,400 -843,870 -38.2
14
25.25
17.25
12 tháng
(2024-12-23) 		-2.34 -12.26% 606,972,400 -6,374,198 -113.9
12.05
25.25
17.25
24 tháng
(2023-12-27) 		2.85 20.49% 995,908,300 -5,138,187 -92.0
12.05
25.25
17.25
36 tháng
(2023-01-03) 		10.41 164.06% 1,184,096,100 -3,865,215 -69.4
5.87
25.25
17.25
60 tháng
(2021-01-11) 		9.89 144.31% 1,536,912,100 -2,451,977 -23.4
5.17
25.25
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
20
 1,493,300 20.09 20.23 19.91 178,400 125,700 1.2
03/10/2024
20.09
 2,944,600 20.68 20.73 19.95 152,900 74,300 1.7
02/10/2024
20.55
 1,939,800 20.45 20.77 20.41 100,900 127,200 -0.6
01/10/2024
20.73
 2,648,800 20.55 21.05 20.36 82,500 44,000 0.9
30/09/2024
20.36
 3,167,000 19.86 20.77 19.41 328,400 65,700 5.9
27/09/2024
19.86
 2,071,100 19.91 20.14 19.77 2,000 125,100 -2.7
26/09/2024
19.82
 2,038,800 19.82 19.95 19.68 108,900 30,300 1.7
25/09/2024
19.82
 2,968,400 19.55 19.95 19.50 99,500 153,000 -1.2
24/09/2024
19.36
 1,124,500 19.09 19.36 18.86 104,800 1,200 2.2
23/09/2024
19.09
 1,621,100 19.05 19.18 18.82 62,400 101,800 -0.8
20/09/2024
19.09
 1,834,500 19.55 19.59 19.05 260,800 18,800 5.1
19/09/2024
19.23
 1,782,000 19.36 19.45 19.18 312,800 52,000 5.5
18/09/2024
19.32
 3,011,600 18.64 19.55 18.45 453,000 107,200 7.3
17/09/2024
18.59
 956,800 18.05 18.59 18.05 64,500 51,700 0.3
16/09/2024
18.14
 1,119,800 18.64 18.68 18.05 20,100 36,300 -0.3
13/09/2024
18.64
 1,391,800 18.50 18.86 18.41 114,200 9,700 2.1
12/09/2024
18.50
 601,100 18.73 18.91 18.45 25,300 172,600 -3.0
11/09/2024
18.64
 1,412,300 18.41 18.73 18.05 199,100 150,800 1.0
10/09/2024
18.41
 831,800 18.86 18.91 18.27 300 74,900 -1.5
09/09/2024
18.73
 547,300 18.59 18.82 18.50 0 0 0
06/09/2024
18.91
 1,361,400 18.64 18.91 18.36 199,900 74,900 2.6
05/09/2024
18.91
 1,374,200 19 19.23 18.73 62,400 32,100 0.6
04/09/2024
18.82
 1,768,700 19.09 19.27 18.68 74,500 135,100 -1.3
30/08/2024
19.36
 1,354,400 19.68 19.68 19.27 4,900 157,400 -3.3
29/08/2024
19.55
 914,000 19.50 19.82 19.45 47,500 0 1.0
28/08/2024
19.59
 1,111,400 20 20 19.32 31,900 21,200 0.2
27/08/2024
19.68
 1,455,100 19.64 19.77 19.18 115,100 42,500 1.6
26/08/2024
19.73
 1,797,600 20.27 20.32 19.68 5,000 106,900 -2.3
23/08/2024
20.14
 1,512,200 19.86 20.36 19.68 19,700 61,300 -0.9
22/08/2024
20.05
 1,962,000 19.55 20.05 19.41 146,000 36,900 2.4
21/08/2024
19.55
 1,749,300 19.55 19.68 19.27 21,200 151,200 -2.8
20/08/2024
19.68
 2,506,500 19.36 19.95 19 62,800 90,000 -0.6
19/08/2024
19.36
 2,113,700 19.09 19.36 18.91 31,900 0 0.7
16/08/2024
18.77
 3,043,000 17.64 18.77 17.64 76,800 60,000 0.4
15/08/2024
17.55
 1,038,300 17.95 18.09 17.55 43,100 0 0.8
14/08/2024
18
 1,084,500 18.36 18.50 17.91 60,000 15,000 0.9
13/08/2024
18.36
 1,647,600 18.32 18.36 17.82 97,200 67,400 0.6
12/08/2024
18.50
 1,127,500 18.36 18.50 18 100,000 61,100 0.8
09/08/2024
18.36
 2,166,700 18.09 18.50 17.68 20,000 124,680 -2.1
08/08/2024
17.82
 1,375,500 17.73 18.05 17.55 393,700 70,700 6.3
07/08/2024
18.09
 1,087,800 18.14 18.18 17.55 327,800 107,200 4.3
06/08/2024
18.14
 1,552,500 17.73 18.27 17 263,900 5,900 5.1
05/08/2024
17.23
 1,259,900 18 18.36 17.23 51,600 2,800 0.9
02/08/2024
18.50
 1,861,900 17.09 18.59 16.55 314,200 4,200 6.0
01/08/2024
17.68
 1,944,000 19 19 17.68 115,300 0 2.3
31/07/2024
19
 1,119,400 18.91 19.05 18.68 288,000 8,400 5.8
30/07/2024
19
 877,600 19.36 19.36 18.73 38,800 99,700 -1.3
29/07/2024
19.41
 928,000 19.36 19.41 19 38,800 99,700 -1.3
26/07/2024
19.36
 1,070,200 19.50 19.50 18.82 124,600 289,600 -3.4
25/07/2024
19.36
 799,100 19.09 19.45 18.73 146,800 167,200 -0.4
24/07/2024
19.27
 2,159,100 18.82 19.27 18 301,700 81,200 4.6
23/07/2024
18.82
 2,238,900 19.27 19.32 18.23 431,600 146,100 5.9
22/07/2024
19.32
 4,953,000 20.36 20.45 19.32 331,500 829,200 -10.8
19/07/2024
20.73
 1,598,600 20.91 21.41 20.45 82,200 170,500 -2.1
18/07/2024
21.09
 1,418,500 20.86 21.09 20.45 99,200 5,200 2.1
17/07/2024
20.45
 3,335,200 20.73 21.41 19.59 442,200 130,900 7.0
16/07/2024
20.64
 2,901,300 21.73 21.73 20.18 246,600 48,600 4.6
15/07/2024
21.45
 988,200 21.64 21.77 21.14 0 31,100 -0.7
12/07/2024
21.55
 1,129,700 21.55 21.64 21.27 11,500 20,100 -0.2
11/07/2024
21.59
 2,385,600 20.91 21.73 20.73 302,900 104,800 4.7
10/07/2024
20.82
 1,753,600 21.23 21.50 20.68 300 52,400 -1.2
09/07/2024
21.23
 2,415,500 20.73 21.59 20.59 3,000 82,200 -1.8
08/07/2024
20.59
 1,569,000 20.45 20.68 20.09 700 61,000 -1.4
05/07/2024
20.18
 1,257,600 20.18 20.27 19.82 0 88,200 -1.9
04/07/2024
20.18
 1,646,500 19.91 20.36 19.73 4,000 55,800 -1.1
03/07/2024
19.73
 1,565,300 20 20.05 19.64 200 277,400 -6.0
02/07/2024
19.95
 1,616,200 19.91 20.27 19.68 0 128,200 -2.8
01/07/2024
19.86
 2,323,500 18.91 19.86 18.82 130,400 184,800 -1.1
28/06/2024
18.73
 2,354,500 18.64 19.23 18.09 190,400 274,500 -1.8
27/06/2024
18.59
 1,054,000 18.95 19.05 18.59 28,700 193,800 -3.4
26/06/2024
19.05
 2,051,600 18.73 19.55 18.59 34,700 137,000 -2.2
25/06/2024
18.73
 1,637,400 19.27 19.27 18.50 155,600 237,800 -1.7
24/06/2024
19.05
 5,028,000 20.36 20.36 19.05 205,500 676,300 -10.0
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12)
21/06/2024
20.45
 1,133,900 20.95 21.14 20.32 7,100 320,700 -7.2
20/06/2024
20.67
 2,144,700 21.20 21.20 20.46 62,400 261,800 -5.1
19/06/2024
21.16
 1,836,400 20.63 21.20 20.42 341,100 77,000 6.7
18/06/2024
20.59
 1,457,000 20.87 21.36 20.38 70,000 64,400 0.1
17/06/2024
20.63
 1,830,200 20.34 21.08 20.34 411,600 123,200 7.3
14/06/2024
20.30
 2,068,200 21.93 22.42 20.30 286,900 150,500 3.5
13/06/2024
21.65
 1,331,400 22.01 22.14 21.61 0 272,100 -7.3
12/06/2024
22.01
 1,347,600 21.77 22.01 21.44 23,200 211,000 -5.0
11/06/2024
21.77
 1,533,800 22.01 22.10 21.36 71,200 195,500 -3.3
10/06/2024
21.81
 3,213,100 20.42 21.81 20.42 426,700 86,400 8.9
07/06/2024
20.38
 1,409,300 20.51 20.67 20.18 55,000 271,500 -5.4
06/06/2024
20.38
 1,168,200 20.34 20.67 20.26 184,200 14,021 4.3
05/06/2024
20.30
 1,767,900 20.59 20.75 20.14 115,200 157,800 -1.1
04/06/2024
20.22
 1,513,700 20.42 20.91 20.22 86,500 141,100 -1.4
03/06/2024
20.26
 1,577,400 20.38 20.63 20.10 114,300 147,600 -0.8
31/05/2024
19.93
 1,562,000 20.59 20.67 19.89 59,600 158,700 -2.5
30/05/2024
20.38
 3,154,300 20.26 20.63 19.65 773,700 68,700 17.3
29/05/2024
20.46
 2,370,900 20.38 20.79 19.93 369,800 204,400 4.1
28/05/2024
19.89
 4,014,200 18.63 19.89 18.34 557,800 48,400 12.4
27/05/2024
18.63
 1,720,000 18.02 18.67 17.94 256,700 7,200 5.6
24/05/2024
17.94
 3,266,400 18.47 18.83 17.57 186,700 305,300 -2.8
23/05/2024
18.83
 2,845,000 18.14 18.92 17.94 92,600 74,300 0.4
22/05/2024
18.26
 2,620,800 18.34 18.75 17.98 21,400 66,800 -1.0
21/05/2024
17.94
 2,941,100 17.37 17.94 17.28 135,500 27,900 2.3
20/05/2024
17.41
 1,627,800 17.57 17.69 17.37 0 116,100 -2.5
17/05/2024
17.20
 1,434,500 16.67 17.53 16.63 23,000 107,600 -1.8
16/05/2024
16.67
 978,000 16.80 16.88 16.59 0 122,600 -2.5

Chính sách bảo mật | Điều khoản sử dụng |