CTCP Chứng khoán Rồng Việt (vds)

16.35
-1.20
(-6.84%)
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
(2025-03-05) 		-3.65 -18.25% 37,599,500 -1,954,063 -39.0
16.35
20.80
16.35
2 tháng
(2025-02-03) 		-2.55 -13.49% 68,726,400 -2,072,212 -41.5
16.35
20.80
16.35
3 tháng
(2025-01-06) 		-2.40 -12.80% 92,622,600 -1,681,427 -33.4
16.35
20.80
16.35
6 tháng
(2024-10-07) 		-6.10 -27.17% 192,211,400 169,170 1.9
16.35
22.45
16.35
12 tháng
(2024-04-09) 		-3.20 -16.37% 409,725,800 1,349,669 30.6
16.28
24.22
16.35
24 tháng
(2023-04-17) 		8.04 96.66% 664,229,800 1,534,649 19.5
8.31
24.22
16.35
36 tháng
(2022-04-20) 		-0.61 -3.61% 749,966,400 1,162,194 22.2
6.23
24.22
16.35
60 tháng
(2020-05-04) 		13.14 409.68% 1,045,377,900 2,445,714 61.8
3.06
25.02
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
16.35
 3,022,500 16.35 17 16.35 46,600 69,400 -0.4
03/04/2025
17.55
 2,844,100 17.60 17.95 17.55 44,600 103,500 -1.1
02/04/2025
18.85
 1,137,900 19.05 19.10 18.75 300 316,494 -6.0
01/04/2025
18.90
 821,300 18.95 19 18.70 1,200 258,500 -4.8
31/03/2025
18.80
 939,500 18.70 19.15 18.70 75,431 52,700 0.4
28/03/2025
18.80
 1,291,100 19.05 19.35 18.80 139,800 18,100 2.3
27/03/2025
19
 1,060,300 19.20 19.40 19 54,100 6,300 0.9
26/03/2025
19.25
 1,136,100 19.55 19.75 19 56,600 6,600 1.0
25/03/2025
19.50
 1,230,000 19.85 20.15 19.50 0 0 0
24/03/2025
19.80
 903,100 19.40 19.80 19.25 3,600 32,700 -0.6
21/03/2025
19.55
 907,800 19.55 19.70 19.55 0 0 0
20/03/2025
19.55
 2,067,800 19.80 20.25 19.50 43,000 247,200 -4.0
19/03/2025
19.80
 2,140,600 20.10 20.15 19.70 31,500 202,100 -3.4
18/03/2025
20.15
 1,345,900 20.45 20.55 20.10 39,100 103,500 -1.3
17/03/2025
20.35
 1,326,800 20.25 20.40 20.05 63,600 101,100 -0.8
14/03/2025
20.25
 1,434,600 20.15 20.35 20 152,000 260,800 -2.2
13/03/2025
20.20
 2,376,600 20.50 20.70 20.10 44,800 298,200 -5.2
12/03/2025
20.70
 1,471,100 20.85 20.90 20.50 12,100 381,600 -7.6
11/03/2025
20.80
 1,678,400 20.20 20.85 20.20 80,800 161,600 -1.6
10/03/2025
20.70
 1,628,200 20.90 21.25 20.55 44,900 113,900 -1.4
07/03/2025
20.80
 2,752,900 21 21.30 20.75 131,000 267,300 -2.8
06/03/2025
20.75
 2,344,700 20.20 20.75 20 224,200 99,300 2.5
05/03/2025
20
 1,738,200 20.45 20.75 19.95 16,900 159,300 -2.9
04/03/2025
20.50
 1,763,800 20.60 20.90 19.70 92,300 50,000 0.8
03/03/2025
20.60
 2,117,800 20.55 20.85 20 115,200 40,700 1.5
28/02/2025
20.25
 2,683,000 19.95 20.60 19.95 173,300 356,800 -3.7
27/02/2025
20.10
 1,578,300 20.15 20.15 19.65 0 193,100 -3.9
26/02/2025
20
 2,544,600 19.70 20.25 19.65 14,600 0 0.3
25/02/2025
19.70
 2,901,800 19.55 20.05 19.35 164,600 109,000 1.1
24/02/2025
19.45
 1,957,800 18.80 19.55 18.65 259,300 206,300 1.1
21/02/2025
18.80
 1,246,100 18.95 18.95 18.60 32,100 164,900 -2.5
20/02/2025
18.95
 1,271,600 19.40 19.40 18.90 400 278,100 -5.3
19/02/2025
19.10
 1,731,500 18.75 19.20 18.70 161,000 84,600 1.5
18/02/2025
18.70
 862,200 18.60 18.95 18.60 5,600 2,000 0.1
17/02/2025
18.60
 1,560,600 18.45 18.95 18.35 185,000 130,356 1.0
14/02/2025
18.40
 1,188,000 18.45 18.85 18.35 178,700 56 3.3
13/02/2025
18.20
 566,800 18.30 18.40 18.20 0 56,000 -1.0
12/02/2025
18.30
 551,100 18.45 18.65 18.30 17,400 3,800 0.3
11/02/2025
18.35
 713,200 18.55 18.70 18.30 0 55,000 -1.0
10/02/2025
18.65
 1,168,700 18.50 18.65 18.20 87,200 72,400 0.3
07/02/2025
18.55
 609,900 18.65 18.75 18.45 0 12,937 -0.2
06/02/2025
18.65
 825,600 18.70 19 18.60 135,900 13,900 2.3
05/02/2025
18.60
 929,400 18.90 18.90 18.50 24,000 16,600 0.1
04/02/2025
18.80
 1,201,700 18.75 19 18.45 12,000 23,000 -0.2
03/02/2025
18.90
 1,153,400 18.80 18.90 18 212,500 119,700 1.8
24/01/2025
18.90
 1,562,500 18.65 18.95 18.30 723,900 6,200 13.5
23/01/2025
18.80
 2,212,000 18 18.95 18 665,600 24,000 12.0
22/01/2025
17.95
 1,614,800 17.70 18.15 17.70 52,700 2,600 0.9
21/01/2025
17.70
 803,400 17.60 17.80 17.55 86,200 22,300 1.1
20/01/2025
17.50
 3,447,700 17.95 18 17.40 154,000 744,300 -10.4
17/01/2025
18.20
 1,103,900 18.20 18.30 18 0 140,415 -2.6
16/01/2025
18.20
 1,671,200 18.20 19 18.20 12,900 467,400 -8.4
15/01/2025
18.15
 1,428,500 18 18.15 17.85 43,300 214,500 -3.1
14/01/2025
17.90
 1,131,100 18.15 18.25 17.80 16,700 126,100 -2.0
13/01/2025
18.15
 1,705,700 17.50 18.25 17.50 326,800 75,600 4.5
10/01/2025
17.80
 1,766,500 18.90 18.90 17.80 84,500 150,400 -1.2
09/01/2025
18.80
 847,800 19.10 19.20 18.65 3,200 73,600 -1.3
08/01/2025
19.20
 937,300 19 19.35 18.80 34,900 1,700 0.6
07/01/2025
19
 1,606,100 18.75 19.10 18.35 83,600 16,600 1.2
06/01/2025
18.75
 2,057,700 19.40 19.80 18.75 200,100 31,900 3.2
03/01/2025
19.90
 2,873,100 20.30 20.50 19.60 0 135,400 -2.7
02/01/2025
20.55
 1,244,600 20.90 20.90 20.50 15,500 55,900 -0.8
31/12/2024
20.90
 1,427,600 21.10 21.10 20.55 51,900 9,400 0.9
30/12/2024
21.10
 1,533,100 20.85 21.35 20.80 10,500 81,300 -1.5
27/12/2024
20.80
 2,073,400 20.45 21 20.30 512,700 83,400 9.0
26/12/2024
20.45
 601,400 20.95 20.95 20.45 0 33,500 -0.7
25/12/2024
20.95
 1,782,100 20.80 21.40 20.35 117,900 183,800 -1.4
24/12/2024
20.80
 1,474,800 20.95 20.95 20.15 66,600 106,500 -0.8
23/12/2024
21
 1,210,100 21.10 21.15 20.70 135,800 0 2.8
20/12/2024
21.05
 1,678,800 20.85 21.30 20.60 267,500 42,700 4.7
19/12/2024
20.85
 2,882,900 20.25 20.90 20.05 585,000 4,500 12.0
18/12/2024
20.75
 716,500 20.90 20.95 20.45 0 45,600 -0.9
17/12/2024
20.90
 1,581,600 20.80 21.25 20.65 141,500 122,380 0.4
16/12/2024
20.80
 1,729,300 20.30 20.80 20.30 704,500 107,700 12.3
13/12/2024
20.50
 1,798,100 20.40 20.65 19.95 638,400 22,090 12.6
12/12/2024
20.55
 1,528,600 20.45 20.65 20.10 409,000 95,000 6.4
11/12/2024
20.50
 2,435,000 20.30 20.75 20 624,400 140,800 9.9
10/12/2024
20.20
 2,046,500 19.70 20.30 19.45 609,500 156,800 9.1
09/12/2024
19.90
 1,475,900 19.90 20 18.80 72,900 21,500 1.0
06/12/2024
19.90
 4,221,500 18.90 19.90 18.60 506,600 29,091 9.5
05/12/2024
18.60
 2,971,200 17.35 18.60 17.10 218,100 30,000 3.4
04/12/2024
17.40
 1,402,600 17.80 17.90 17.30 11,700 115,200 -1.8
03/12/2024
17.80
 931,000 18 18.10 17.80 0 115,000 -2.1
02/12/2024
18.10
 440,900 18.15 18.35 18.10 7,800 38,500 -0.6
29/11/2024
18.10
 843,900 18.10 18.30 18 16,200 27,000 -0.2
28/11/2024
18.10
 1,355,100 18 18.30 18 107,300 16,000 1.7
27/11/2024
17.90
 674,900 18.15 18.20 17.90 0 102,080 -1.8
26/11/2024
18.15
 1,360,100 17.95 18.45 17.90 92,500 49,400 0.8
25/11/2024
17.85
 622,400 17.70 17.90 17.55 2,600 73,300 -1.3
22/11/2024
17.70
 928,000 17.95 18.05 17.65 0 119,100 -2.1
21/11/2024
17.95
 433,200 18 18 17.80 12,200 73,261 -1.1
20/11/2024
17.85
 1,206,900 17.60 18.30 17.55 79,400 71,100 0.2
19/11/2024
17.60
 503,000 18 18.10 17.60 1,800 63,900 -1.1
18/11/2024
18
 2,166,100 17.55 18.35 17.35 390,400 4,300 6.8
15/11/2024
17.55
 2,376,300 18.45 18.45 17.55 130,200 66,201 1.1
14/11/2024
18.45
 1,435,500 19.60 19.60 18.05 99,600 67,600 0.6
13/11/2024
19.40
 1,057,900 19.50 19.70 19.10 4,300 51,100 -0.9
12/11/2024
19.60
 1,110,600 19.65 20.05 19.60 65,300 1,400 1.3
11/11/2024
19.65
 1,126,900 19.85 19.85 19.40 16,400 55,900 -0.8
08/11/2024
19.85
 795,500 20 20.05 19.70 33,100 2,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |