CTCP Chứng khoán Rồng Việt (vds)

19.25
1.25
(6.94%)
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
(2025-10-06) 		-3.20 -14.55% 49,566,200 -29,200 1.0
18
22.30
18
2 tháng
(2025-09-04) 		-6.10 -24.50% 124,780,800 -543,900 -12.6
18
24.90
18
3 tháng
(2025-08-05) 		0.70 3.87% 263,292,500 -399,400 -24.4
18
25.25
18
6 tháng
(2025-05-07) 		5.98 46.67% 444,302,700 -4,717,470 -79.9
12.82
25.25
18
12 tháng
(2024-11-08) 		0.75 4.18% 622,237,600 -1,887,701 -23.1
12.05
25.25
18
24 tháng
(2023-11-14) 		6.41 51.70% 984,253,000 -2,720,287 -49.8
12.05
25.25
18
36 tháng
(2022-11-21) 		12.95 221.59% 1,163,535,500 -3,334,565 -58.3
5.67
25.25
18
60 tháng
(2020-11-30) 		14.78 367.18% 1,514,191,930 -1,894,077 -12.1
4.02
25.25
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2023
5.89
 205,200 5.94 5.95 5.87 0 18,900 -0.1
09/01/2023
5.94
 106,900 6.03 6.11 5.92 0 39,900 -0.3
06/01/2023
6.03
 227,100 6.20 6.26 6.02 2,700 47,100 -0.3
05/01/2023
6.20
 290,000 6.20 6.23 6.03 2,700 39,100 -0.3
04/01/2023
6.20
 144,200 6.34 6.52 6.11 13,800 27,300 -0.1
03/01/2023
6.34
 157,300 5.98 6.36 6.00 6,500 21,400 -0.1
30/12/2022
5.98
 139,500 6.01 6.11 5.89 500 900 -0.0
29/12/2022
6.01
 54,800 6.11 6.28 5.89 1,500 5,400 -0.0
28/12/2022
6.11
 53,100 6.11 6.35 5.89 400 8,200 -0.1
27/12/2022
6.11
 163,800 5.75 6.14 5.75 10,500 2,000 0.1
26/12/2022
5.75
 180,100 6.17 6.20 5.75 6,110 55,300 -0.3
23/12/2022
6.17
 103,800 6.25 6.48 6.11 900 16,400 -0.1
22/12/2022
6.25
 125,000 6.25 6.44 6.08 1,300 40,500 -0.3
21/12/2022
6.25
 193,100 6.57 6.59 6.23 2,000 20,300 -0.1
20/12/2022
6.57
 280,100 6.85 6.85 6.38 3,800 19,100 -0.1
19/12/2022
6.85
 491,800 6.93 7.23 6.85 8,100 51,900 -0.4
16/12/2022
6.93
 413,500 6.60 6.99 6.52 61,400 30,000 0.3
15/12/2022
6.60
 152,700 6.64 6.77 6.52 9,200 30,000 -0.2
14/12/2022
6.64
 297,400 6.44 6.77 6.53 22,500 70,800 -0.4
13/12/2022
6.44
 200,300 6.21 6.44 6.20 18,000 10,700 0.1
12/12/2022
6.21
 468,100 6.63 6.99 6.20 11,300 71,100 -0.5
09/12/2022
6.63
 243,900 6.80 6.81 6.52 8,200 26,600 -0.1
08/12/2022
6.80
 450,200 6.58 7.04 6.60 1,400 51,800 -0.4
07/12/2022
6.58
 305,600 6.91 6.93 6.52 62,200 12,200 0.4
06/12/2022
6.91
 689,900 7.42 7.58 6.91 132,200 82,900 0.4
05/12/2022
7.42
 441,600 7.31 7.66 7.34 8,500 71,000 -0.6
02/12/2022
7.31
 671,900 6.84 7.31 6.52 21,300 42,900 -0.2
01/12/2022
6.84
 552,200 6.84 7.25 6.60 122,100 12,095 0.9
30/11/2022
6.84
 413,700 6.54 6.84 6.52 100,900 0 0.8
29/11/2022
6.54
 588,100 6.37 6.77 6.36 84,500 4,555 0.6
28/11/2022
6.37
 397,200 5.95 6.37 6.03 9,200 1,440 0.1
25/11/2022
5.95
 482,900 5.67 5.99 5.71 11,000 3,900 0.1
24/11/2022
5.67
 334,400 5.71 5.76 5.63 6,700 4,600 0.0
23/11/2022
5.71
 260,400 5.76 5.85 5.63 2,700 12,800 -0.1
22/11/2022
5.76
 485,900 5.85 6.11 5.71 11,500 9,600 0.0
21/11/2022
5.85
 375,900 5.95 5.97 5.71 4,630 13,900 -0.1
18/11/2022
5.95
 678,200 6.28 6.28 5.85 200 1,100 -0.0
17/11/2022
6.28
 65,400 6.06 6.48 6.03 6,500 1,800 0.0
16/11/2022
6.06
 229,600 5.79 6.19 5.39 9,300 1,300 0.1
15/11/2022
5.79
 792,500 5.87 5.87 5.71 2,100 7,300 -0.0
14/11/2022
5.87
 232,200 5.87 5.89 5.76 1,800 1,900 -0.0
11/11/2022
5.87
 153,400 5.79 5.95 5.79 700 2,200 -0.0
10/11/2022
5.79
 522,000 5.87 5.95 5.47 0 0 0.0
09/11/2022
5.87
 30,200 5.87 6.05 5.87 0 0 0.0
08/11/2022
5.87
 33,300 5.95 6.03 5.87 6,372 600 0.0
07/11/2022
5.95
 301,200 6.34 6.34 5.89 100 900 -0.0
04/11/2022
6.34
 258,900 6.56 6.56 6.11 0 19,600 -0.2
03/11/2022
6.56
 110,000 6.64 6.64 6.56 0 31,900 -0.3
02/11/2022
6.64
 30,400 6.77 6.84 6.62 800 2,500 -0.0
01/11/2022
6.77
 263,600 6.77 6.85 6.60 1,000 3,400 -0.0
31/10/2022
6.77
 100,000 6.99 6.99 6.51 500 10,600 -0.1
28/10/2022
6.99
 37,400 6.93 7.09 6.93 0 7,964 -0.1
27/10/2022
6.93
 141,500 6.59 6.93 6.59 3,500 0 0.0
26/10/2022
6.59
 44,800 6.60 6.77 6.28 3,500 0 0.0
25/10/2022
6.60
 116,400 6.60 6.77 6.28 13,200 100 0.1
24/10/2022
6.60
 574,400 6.81 6.89 6.52 8,300 0 0.1
21/10/2022
6.81
 369,400 7.30 7.30 6.79 3,100 1,200 0.0
20/10/2022
7.30
 60,200 7.42 7.42 7.17 0 3,300 -0.0
19/10/2022
7.42
 72,900 7.44 7.50 7.33 0 6,700 -0.1
18/10/2022
7.44
 86,800 7.42 7.66 7.43 2,200 4,400 -0.0
17/10/2022
7.42
 67,100 7.50 7.50 7.27 3,800 4,500 -0.0
14/10/2022
7.50
 111,900 7.34 7.70 7.34 5,400 0 0.0
13/10/2022
7.34
 251,500 7.34 7.42 7.17 0 8,000 -0.1
12/10/2022
7.34
 180,300 7.05 7.54 6.57 10,200 1,000 0.1
11/10/2022
7.05
 672,300 7.58 7.58 7.05 0 9,600 -0.1
10/10/2022
7.58
 213,600 7.58 7.66 7.17 8,000 900 0.1
07/10/2022
7.58
 678,300 8.15 8.15 7.58 171,300 3,300 1.6
06/10/2022
8.15
 494,600 8.40 8.40 8.07 3,600 0 0.0
05/10/2022
8.40
 282,700 8.19 8.56 8.19 900 0 0.0
04/10/2022
8.19
 144,400 8.56 8.72 8.19 9,400 0 0.1
03/10/2022
8.56
 181,100 9.17 9.21 8.56 100 0 0.0
30/09/2022
9.17
 291,100 8.97 9.17 8.48 0 0 0.1
29/09/2022
8.97
 212,300 9.05 9.62 8.97 0 0 0.1
28/09/2022
9.05
 158,400 9.17 9.54 8.97 0 0 0.1
27/09/2022
9.17
 141,600 9.13 9.29 9.05 0 0 0.1
26/09/2022
9.13
 387,000 9.78 9.99 9.13 10,000 0 0.1
23/09/2022
9.78
 269,800 9.99 10.11 9.74 0 7,600 -0.1
22/09/2022
9.99
 328,900 9.87 10.19 9.66 200 0 0.0
21/09/2022
9.87
 199,000 9.78 10.03 9.70 0 0 2.3
20/09/2022
9.78
 506,000 9.25 9.78 9.17 187,600 0 2.3
19/09/2022
9.25
 318,500 9.87 10.03 9.25 0 4,400 -0.0
16/09/2022
9.87
 271,300 10.07 10.19 9.87 100,000 0 1.2
15/09/2022
10.07
 183,100 9.87 10.27 9.95 0 0 0.1
14/09/2022
9.87
 759,300 10.03 10.27 9.70 4,400 0 0.0
13/09/2022
10.03
 278,500 10.23 10.40 9.95 55 0 0.0
12/09/2022
10.23
 281,200 10.44 10.68 10.23 0 75 -0.0
09/09/2022
10.44
 364,200 10.11 10.48 9.99 0 500 -0.0
08/09/2022
10.11
 435,300 10.19 10.52 10.03 0 0 -0.0
07/09/2022
10.19
 807,800 10.68 10.76 10.19 100 2,800 -0.0
06/09/2022
10.68
 380,700 10.60 11.01 10.60 500 0 0.0
05/09/2022
10.60
 770,400 11.09 11.09 10.60 0 6,900 -0.1
31/08/2022
11.09
 418,500 10.97 11.41 10.76 2,800 0 0.0
30/08/2022
10.97
 380,700 11.17 11.50 10.97 0 2,600 -0.0
29/08/2022
11.17
 1,495,500 11.74 11.74 10.93 8,600 0 0.1
26/08/2022
11.74
 908,900 12.15 12.23 11.58 200 6,800 -0.1
25/08/2022
12.15
 933,900 12.15 12.47 12.11 2,600 45,900 -0.6
24/08/2022
12.15
 624,800 12.23 12.43 12.03 0 54,100 -0.8
23/08/2022
12.23
 1,210,000 11.58 12.23 11.37 0 3,300 -0.0
22/08/2022
11.58
 1,129,700 11.58 11.82 11.50 0 42,900 -0.6
19/08/2022
11.58
 1,418,300 11.70 11.82 11.41 174,100 33,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |