CTCP Chứng khoán Rồng Việt (vds)

15.10
-0.40
(-2.58%)
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
(2026-02-11) 		-2.70 -14.84% 25,723,100 -81,100 -1.6
15.10
18.65
15.10
2 tháng
(2026-01-12) 		-1.85 -10.66% 59,216,600 1,457,900 24.9
15.10
19
15.10
3 tháng
(2025-12-15) 		-1.25 -7.46% 74,133,400 1,715,500 29.3
15.10
19
15.10
6 tháng
(2025-09-15) 		-8.05 -34.18% 187,798,100 76,100 -4.9
15.10
23.55
15.10
12 tháng
(2025-03-18) 		-2.82 -15.38% 594,167,700 -4,174,534 -74.4
12.05
25.25
15.10
24 tháng
(2024-03-25) 		-2.11 -11.99% 1,003,770,600 -2,729,602 -45.0
12.05
25.25
15.10
36 tháng
(2023-03-29) 		9.33 151.13% 1,246,865,800 -1,756,242 -38.0
6.17
25.25
15.10
60 tháng
(2021-04-08) 		7.18 86.30% 1,559,540,900 -1,059,877 1.0
5.67
25.25
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.72
 730,300 10.35 10.84 10.44 0 39,900 -0.5
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/07/2022
10.35
 663,400 9.72 10.35 10.27 2,800 0 0.0
28/07/2022
9.72
 1,177,600 9.56 9.85 9.56 208,400 8,800 3.6
27/07/2022
9.56
 613,300 9.24 9.64 9.24 223,000 0 4.0
26/07/2022
9.24
 563,800 9.45 9.56 9.24 165,000 202,300 -0.6
25/07/2022
9.45
 677,000 9.45 9.64 9.27 2,700 204,700 -3.6
22/07/2022
9.45
 364,200 9.32 9.53 9.14 4,700 100 0.5
21/07/2022
9.32
 473,200 9.61 9.61 9.19 14,400 80,500 -1.2
20/07/2022
9.61
 514,500 9.37 9.85 9.37 26,600 11,300 0.3
19/07/2022
9.37
 576,000 9.67 9.69 9.22 500 101,100 -1.8
18/07/2022
9.67
 637,800 10.07 10.23 9.64 100 354,400 -6.4
15/07/2022
10.07
 374,200 9.72 10.15 9.93 3,300 1,300 0.0
14/07/2022
9.72
 792,800 9.11 9.72 9.32 11,000 0 0.2
13/07/2022
9.11
 455,400 8.52 9.11 8.68 0 0 -1.5
12/07/2022
8.52
 218,000 8.42 8.63 8.18 0 91,300 -1.5
11/07/2022
8.42
 264,100 8.68 8.74 8.34 300 138,800 -2.2
08/07/2022
8.68
 134,700 8.36 8.76 8.50 6,400 10,000 -2.2
07/07/2022
8.36
 106,100 8.47 8.66 8.10 0 9,600 -0.2
06/07/2022
8.47
 122,400 8.79 8.79 8.47 0 7,300 -0.1
05/07/2022
8.79
 141,100 8.92 9.06 8.68 100 68,100 -1.1
04/07/2022
8.92
 196,700 9.06 9.59 8.90 0 13,700 -0.2
01/07/2022
9.06
 112,300 8.79 9.16 8.52 0 7,600 -0.1
30/06/2022
8.79
 129,000 9.30 9.30 8.79 60,200 8,400 0.9
29/06/2022
9.30
 152,900 9.16 9.51 9.00 30,000 5,900 0.4
28/06/2022
9.16
 135,500 8.98 9.27 8.52 35,000 6,800 0.5
27/06/2022
8.98
 132,300 8.52 9.03 8.52 0 400 -0.0
24/06/2022
8.52
 136,000 8.47 8.68 8.36 0 200 -0.0
23/06/2022
8.47
 199,200 8.52 8.52 8.28 4,700 100 0.1
22/06/2022
8.52
 160,800 7.99 8.52 8.12 3,300 800 0.0
21/06/2022
7.99
 164,500 8.44 8.74 7.88 18,900 5,100 0.2
20/06/2022
8.44
 222,300 9.06 9.32 8.44 6,400 4,000 0.0
17/06/2022
9.06
 231,500 9.59 9.59 8.95 0 6,200 -0.1
16/06/2022
9.59
 95,000 9.48 9.80 9.45 1,100 7,600 -0.1
15/06/2022
9.48
 310,300 9.85 10.20 9.22 4,200 12,300 -0.1
14/06/2022
9.85
 156,200 10.20 10.44 9.64 400 2,600 -0.0
13/06/2022
10.20
 364,800 10.95 10.95 10.20 100 6,600 -0.1
10/06/2022
10.95
 158,600 11.53 11.53 10.95 100 6,200 -0.1
09/06/2022
11.53
 93,400 11.56 11.93 11.40 100 5,500 -0.1
08/06/2022
11.56
 259,400 10.81 11.56 10.97 1,500 2,700 -0.0
07/06/2022
10.81
 202,800 11.45 11.45 10.65 0 0 0
06/06/2022
11.45
 186,900 11.59 11.88 11.40 0 16,400 -0.4
03/06/2022
11.59
 118,500 11.67 11.72 11.32 0 7,500 -0.2
02/06/2022
11.67
 156,700 11.83 12.20 11.56 0 16,200 -0.4
01/06/2022
11.83
 219,500 12.04 12.12 11.56 0 11,400 -0.3
31/05/2022
12.04
 241,100 12.12 12.25 11.88 100 20,300 -0.5
30/05/2022
12.12
 140,600 12.12 12.41 11.85 900 2,000 -0.0
27/05/2022
12.12
 242,900 11.88 12.46 11.91 1,000 7,900 -0.2
26/05/2022
11.88
 480,300 11.11 11.88 11.19 0 100 -0.0
25/05/2022
11.11
 187,500 10.71 11.19 10.71 0 2,600 -0.1
24/05/2022
10.71
 147,900 10.65 10.71 10.01 300 7,200 -0.1
23/05/2022
10.65
 176,000 11.32 11.56 10.55 0 17,400 -0.3
20/05/2022
11.32
 239,400 11.13 11.72 10.97 1,000 18,900 -0.4
19/05/2022
11.13
 187,900 11.19 11.19 10.76 22,000 1,100 0.4
18/05/2022
11.19
 202,000 11.16 11.61 11.19 55,400 22,500 0.7
17/05/2022
11.16
 272,300 10.44 11.16 9.96 12,400 0 0.3
16/05/2022
10.44
 299,700 10.23 10.92 10.12 23,400 100 0.5
13/05/2022
10.23
 282,100 10.97 10.97 10.23 18,900 100 0.4
12/05/2022
10.97
 325,500 11.80 11.80 10.97 44,200 9,600 0.8
11/05/2022
11.80
 181,700 12.14 12.17 11.75 6,400 10,000 -0.1
10/05/2022
12.14
 428,000 11.72 12.14 10.95 246,500 2,100 5.6
09/05/2022
11.72
 602,500 12.60 12.60 11.72 52,900 5,700 1.0
06/05/2022
12.60
 341,900 13.53 13.53 12.60 6,300 5,700 0.0
05/05/2022
13.53
 188,800 13.58 13.74 13.08 11,900 23,200 -0.3
04/05/2022
13.58
 293,900 14.04 14.06 13.58 1,800 78,300 -2.0
29/04/2022
14.04
 157,800 13.96 14.17 13.69 16,200 2,400 0.4
28/04/2022
13.96
 163,400 13.64 14.06 13.64 31,000 6,200 0.6
27/04/2022
13.64
 308,600 13.61 13.64 13.26 26,900 0 0.7
26/04/2022
13.61
 597,700 14.17 14.17 13.18 67,100 53,800 0.3
25/04/2022
14.17
 549,900 15.21 15.21 14.17 8,900 46,500 -1.0
22/04/2022
15.21
 118,700 15.87 16.22 15.18 0 15,100 -0.4
21/04/2022
15.87
 697,700 15.42 15.98 14.38 396,200 57,000 9.9
20/04/2022
15.42
 351,200 15.98 16.03 15.23 38,700 0 1.1
19/04/2022
15.98
 481,500 17.05 17.07 15.87 14,100 8,200 0.2
18/04/2022
17.05
 712,200 17.84 17.84 16.78 194,900 164,900 1.0
15/04/2022
17.84
 275,900 18.06 18.11 17.79 300 10,900 -0.4
14/04/2022
18.06
 198,500 18.43 18.59 18.03 5,300 20,400 -0.5
13/04/2022
18.43
 216,700 18.11 18.59 17.84 300 16,300 -0.5
12/04/2022
18.11
 473,800 18.83 19.39 18.11 79,700 50,300 1.1
08/04/2022
18.83
 790,700 19.50 19.52 18.54 1,400 23,100 -0.8
07/04/2022
19.50
 559,300 20.29 20.51 19.50 2,000 28,700 -1.0
06/04/2022
20.29
 332,800 20.19 20.45 19.98 3,700 2,700 0.0
05/04/2022
20.19
 239,600 20.51 20.72 20.19 10,800 9,600 0.0
04/04/2022
20.51
 1,048,000 19.44 20.77 19.66 10,400 3,100 0.3
01/04/2022
19.44
 409,300 18.91 19.44 18.86 13,400 1,100 0.4
31/03/2022
18.91
 332,500 19.18 19.39 18.70 1,700 17,500 -0.6
30/03/2022
19.18
 456,800 19.28 19.66 18.86 1,300 14,300 -0.5
29/03/2022
19.28
 339,000 19.18 19.55 19.20 12,900 0 0.5
28/03/2022
19.18
 784,900 20.05 20.05 19.18 3,300 21,700 -0.7
25/03/2022
20.05
 352,200 20.21 20.48 20.03 4,400 0 0.2
24/03/2022
20.21
 339,100 20.19 20.48 20.08 40,000 10,600 1.1
23/03/2022
20.19
 541,000 20.48 20.77 20.08 200 5,000 -0.2
22/03/2022
20.48
 446,800 20.24 20.75 20.40 12,700 0 0.5
21/03/2022
20.24
 399,500 20.13 20.40 19.66 36,300 10,500 1.0
18/03/2022
20.13
 323,200 20.08 20.24 19.87 100 23,600 -0.9
17/03/2022
20.08
 207,400 20.16 20.51 20.03 100 16,800 -0.6
16/03/2022
20.16
 217,100 20.05 20.51 20.13 8,800 1,300 0.3
15/03/2022
20.05
 355,400 19.60 20.19 19.60 31,000 1,700 1.1
14/03/2022
19.60
 564,500 19.98 20.21 19.44 19,700 5,200 0.5
11/03/2022
19.98
 887,100 20.88 20.88 19.98 7,400 14,500 -0.3
10/03/2022
20.88
 396,800 20.99 21.73 19.76 10,900 25,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |