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)
25/07/2025
17.50
 5,280,700 17.10 17.90 17.05 0 0 0
24/07/2025
16.95
 4,750,000 17.35 17.35 16.80 0 0 0
23/07/2025
16.85
 10,470,400 16.05 16.85 15.95 0 0 0
22/07/2025
15.75
 2,907,200 15.30 15.85 15.10 0 0 0
21/07/2025
15.40
 5,858,200 15.90 15.95 15.40 0 0 0
18/07/2025
16.10
 5,879,000 15.80 16.50 15.60 0 0 0
17/07/2025
15.70
 4,116,800 16 16.10 15.65 0 0 0
16/07/2025
15.75
 3,613,900 15.60 15.95 15.50 0 0 0
15/07/2025
15.65
 5,122,700 16 16.45 15.65 0 0 0
14/07/2025
15.85
 3,257,200 16 16.40 15.25 0 0 0
11/07/2025
15.75
 4,940,300 15.50 16.05 15.20 0 0 0
10/07/2025
15.35
 2,852,400 15.60 15.75 15.30 0 0 0
09/07/2025
15.40
 5,477,500 15.15 15.75 15 0 0 0
08/07/2025
14.95
 2,825,000 15 15.15 14.75 0 0 0
07/07/2025
14.85
 2,869,600 14.60 14.85 14.55 0 0 0
04/07/2025
14.40
 1,484,600 14.55 14.75 14.40 0 0 0
03/07/2025
14.55
 4,588,800 14.65 15.10 14.50 0 0 0
02/07/2025
14.65
 3,445,600 14.15 14.85 14 0 0 0
01/07/2025
14.10
 1,524,700 14.35 14.40 14.05 0 0 0
30/06/2025
14.35
 1,872,100 14.30 14.55 14.30 0 0 0
27/06/2025
14.15
 741,900 14.20 14.25 14.05 0 0 0
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 0 0 0
24/06/2025
14.30
 2,323,000 14.25 14.65 14.10 0 0 0
23/06/2025
14
 1,135,400 14 14.10 13.80 0 0 0
20/06/2025
14.20
 1,406,100 14.70 14.75 14.20 0 0 0
19/06/2025
14.45
 1,225,300 14.10 14.45 14.05 0 0 0
18/06/2025
14.10
 1,092,200 14.30 14.45 14.10 0 0 0
17/06/2025
14.30
 1,125,600 14.50 14.60 14.20 0 0 0
16/06/2025
14.35
 1,319,500 13.85 14.45 13.75 0 0 0
13/06/2025
13.95
 1,813,300 13.90 13.95 13.55 0 0 0
12/06/2025
14.15
 1,380,100 13.75 14.15 13.60 0 0 0
11/06/2025
13.55
 662,600 13.80 13.80 13.40 0 0 0
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 0 0 0
09/06/2025
13.45
 2,279,200 13.91 13.91 13.45 0 0 0
06/06/2025
13.91
 2,665,900 14.45 14.45 13.91 0 0 0
05/06/2025
14.45
 1,998,700 14.64 14.64 14.18 0 0 0
04/06/2025
14.68
 2,509,400 14.82 14.82 14.45 0 0 0
03/06/2025
14.82
 4,259,700 14.86 15.27 14.68 0 0 0
02/06/2025
14.55
 4,099,100 13.68 14.55 13.50 0 0 0
30/05/2025
13.68
 2,130,700 13.68 14.09 13.59 0 0 0
29/05/2025
13.64
 1,201,400 13.91 14 13.59 0 0 0
28/05/2025
13.82
 3,457,300 13.68 14.14 13.68 0 0 0
27/05/2025
13.55
 1,485,900 13.41 13.64 13.36 0 0 0
26/05/2025
13.36
 1,205,900 13 13.36 12.68 0 0 0
23/05/2025
13.05
 1,486,100 13.32 13.45 13 0 0 0
22/05/2025
13.32
 1,875,300 13.27 13.68 13.27 0 0 0
21/05/2025
13.36
 1,287,900 13.64 13.64 13.27 0 0 0
20/05/2025
13.59
 811,300 13.45 13.68 13.32 0 0 0
19/05/2025
13.45
 1,627,500 13.59 13.64 13.41 0 0 0
16/05/2025
13.86
 2,167,800 13.86 14.14 13.77 0 0 0
15/05/2025
13.86
 1,348,700 14.09 14.09 13.77 0 0 0
14/05/2025
13.82
 2,466,900 13.55 13.86 13.50 0 0 0
13/05/2025
13.55
 1,729,400 13.64 13.86 13.50 0 0 0
12/05/2025
13.41
 1,159,800 13.27 13.41 13.05 0 0 0
09/05/2025
13.09
 1,377,100 13.59 13.59 13.09 0 0 0
08/05/2025
13.32
 2,112,000 12.95 13.45 12.73 0 0 0
07/05/2025
12.77
 837,400 12.77 12.95 12.73 0 0 0
06/05/2025
12.91
 1,052,800 13.05 13.32 12.86 0 0 0
05/05/2025
12.95
 582,300 12.91 13 12.73 0 0 0
02/05/2025
16.91
 929,400 17.18 17.18 16.82 0 0 0
01/05/2025
18.09
 2,873,100 18.45 18.64 17.82 0 0 0
30/04/2025
9.45
 864,200 10 10.14 9.45 0 0 0
29/04/2025
12.73
 906,700 12.73 12.86 12.68 0 0 0
28/04/2025
12.86
 897,000 13.09 13.09 12.73 0 0 0
25/04/2025
12.91
 1,158,800 13.09 13.18 12.68 0 0 0
24/04/2025
12.86
 1,745,900 12.41 12.91 12.41 0 0 0
23/04/2025
12.36
 993,200 12.36 12.45 12.05 0 0 0
22/04/2025
12.05
 2,177,000 12.64 12.86 12.05 0 0 0
21/04/2025
12.91
 1,421,400 13.32 13.45 12.91 0 0 0
18/04/2025
13.64
 1,342,300 13.73 13.95 13.55 0 0 0
17/04/2025
13.45
 812,900 13.09 13.50 13.09 0 0 0
16/04/2025
13.27
 1,319,700 13.73 14 13.27 0 0 0
15/04/2025
13.73
 1,644,100 14.18 14.36 13.68 0 0 0
14/04/2025
14.32
 1,721,000 14.27 14.45 14.05 0 0 0
11/04/2025
14.09
 4,580,700 13.73 14.36 13 0 0 0
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 0 0 0
08/04/2025
13.86
 559,900 13.86 13.91 13.86 0 0 0
07/04/2025
13.09
 1,484,600 13.23 13.41 13.09 0 0 0
04/04/2025
14.86
 3,022,500 14.86 15.45 14.86 0 0 0
03/04/2025
15.95
 2,844,100 16 16.32 15.95 0 0 0
02/04/2025
17.14
 1,137,900 17.32 17.36 17.05 0 0 0
01/04/2025
17.18
 821,300 17.23 17.27 17 0 0 0
31/03/2025
17.09
 939,500 17 17.41 17 0 0 0
28/03/2025
17.09
 1,291,100 17.32 17.59 17.09 0 0 0
27/03/2025
17.27
 1,060,300 17.45 17.64 17.27 0 0 0
26/03/2025
17.50
 1,136,100 17.77 17.95 17.27 0 0 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 0 0 0
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 0 0 0
19/03/2025
18
 2,140,600 18.27 18.32 17.91 0 0 0
18/03/2025
18.32
 1,345,900 18.59 18.68 18.27 0 0 0
17/03/2025
18.50
 1,326,800 18.41 18.55 18.23 0 0 0
14/03/2025
18.41
 1,434,600 18.32 18.50 18.18 0 0 0
13/03/2025
18.36
 2,376,600 18.64 18.82 18.27 0 0 0
12/03/2025
18.82
 1,471,100 18.95 19 18.64 0 0 0
11/03/2025
18.91
 1,678,400 18.36 18.95 18.36 0 0 0
10/03/2025
18.82
 1,628,200 19 19.32 18.68 0 0 0

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