Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2021	8.27	997,600	8.19	8.32	8.12	600	3,500	-0.0
09/04/2021	8.19	531,900	8.32	8.32	8.12	600	11,100	-0.2
08/04/2021	8.32	679,400	8.32	8.40	8.09	8,100	10,000	-0.0
07/04/2021	8.32	693,500	8.27	8.37	8.27	5,900	0	0.1
06/04/2021	8.27	965,100	8.17	8.32	8.02	16,200	0	0.3
05/04/2021	8.17	654,800	8.22	8.35	8.04	1,000	8,100	-0.1
02/04/2021	8.22	783,600	8.12	8.37	8.12	14,600	11,300	0.1
01/04/2021	8.12	1,326,700	7.69	8.12	7.81	31,700	0	0.5
31/03/2021	7.69	653,600	7.56	7.81	7.56	14,300	0	0.2
30/03/2021	7.56	444,000	7.58	7.61	7.46	100	15,000	-0.2
29/03/2021	7.58	353,200	7.58	7.74	7.51	0	18,500	-0.3
26/03/2021	7.58	678,000	7.36	7.66	7.10	8,400	3,100	0.1
25/03/2021	7.36	518,400	7.46	7.51	7.15	500	29,400	-0.4
24/03/2021	7.46	853,200	7.71	7.71	7.41	5,000	100	0.1
23/03/2021	7.71	840,000	7.86	7.86	7.53	4,400	8,700	-0.1
22/03/2021	7.86	798,600	8.02	8.04	7.81	600	8,800	-0.1
19/03/2021	8.02	590,000	7.99	8.19	7.91	22,100	5,000	0.3
18/03/2021	7.99	746,100	7.84	8.12	7.91	39,700	1,100	0.6
17/03/2021	7.84	646,400	7.86	7.86	7.71	19,100	200	0.3
16/03/2021	7.86	1,110,200	7.81	8.09	7.58	7,700	16,500	-0.1
15/03/2021	7.81	1,505,700	7.31	7.81	7.36	71,100	400	1.1
12/03/2021	7.31	744,100	7.36	7.38	7.25	14,700	0	0.2
11/03/2021	7.36	1,970,900	7.00	7.41	7.03	38,300	1,400	0.5
10/03/2021	7.00	431,200	7.03	7.03	6.85	24,800	1,000	0.3
09/03/2021	7.03	519,000	7.08	7.08	6.85	9,000	1,000	0.1
08/03/2021	7.08	983,800	6.92	7.25	6.95	11,500	17,600	-0.1
05/03/2021	6.92	515,700	6.90	7.00	6.65	8,200	4,400	0.1
04/03/2021	6.90	1,020,100	6.92	7.25	6.59	4,200	12,700	-0.1
03/03/2021	6.92	1,061,000	6.49	6.92	6.49	4,800	0	0.1
02/03/2021	6.49	514,400	6.39	6.54	6.42	0	0	0
01/03/2021	6.39	574,700	6.24	6.42	6.24	24,100	0	0.3
26/02/2021	6.24	281,400	6.37	6.37	6.19	6,300	1,500	0.1
25/02/2021	6.37	626,100	6.29	6.39	6.24	0	5,700	-0.1
24/02/2021	6.29	691,500	6.19	6.47	6.19	1,900	13,700	-0.1
23/02/2021	6.19	513,000	6.09	6.32	5.99	3,900	12,700	-0.1
22/02/2021	6.09	769,200	6.14	6.21	6.04	0	6,200	-0.1
19/02/2021	6.14	532,000	6.24	6.24	6.04	5,500	2,800	0.0
18/02/2021	6.24	581,800	6.19	6.32	6.09	8,900	0	0.1
17/02/2021	6.19	498,500	5.88	6.24	5.94	34,500	0	0.4
09/02/2021	5.88	485,000	5.73	5.99	5.66	34,100	0	0.4
08/02/2021	5.73	768,300	6.04	6.32	5.68	0	0	0
05/02/2021	6.04	553,600	5.88	6.19	5.81	0	0	0
04/02/2021	5.88	621,500	5.53	5.91	5.58	1,100	0	0.0
03/02/2021	5.53	560,400	5.17	5.53	5.23	1,100	0	0.0
02/02/2021	5.17	854,800	5.30	5.30	4.93	500	0	0.0
01/02/2021	5.30	486,500	5.68	5.81	5.30	500	0	0.0
29/01/2021	5.68	1,666,200	5.86	5.96	5.45	500	0	0.0
28/01/2021	5.86	125,900	6.29	6.29	5.86	0	0	0
27/01/2021	6.29	589,700	6.75	6.75	6.29	500	0	0.0
26/01/2021	6.75	762,800	6.95	6.95	6.47	0	0	0
25/01/2021	6.95	1,361,200	6.98	7.15	6.65	0	0	0
22/01/2021	6.98	732,600	7.18	7.23	6.98	0	0	0
21/01/2021	7.18	1,624,400	6.80	7.25	6.95	0	13,200	-0.2
20/01/2021	6.80	1,745,400	6.72	7.10	6.27	0	600	-0.0
19/01/2021	6.72	1,372,500	7.20	7.20	6.72	0	0	0
18/01/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/01/2021	7.20	1,380,900	7.20	7.41	7.20	0	25,400	-0.4
15/01/2021	7.20	1,513,400	7.15	7.30	7.18	0	0	0
14/01/2021	7.15	1,791,700	6.78	7.15	6.73	13,400	19,000	-0.1
13/01/2021	6.78	853,300	6.78	7.00	6.71	3,000	1,600	0.0
12/01/2021	6.78	1,371,500	6.86	6.86	6.51	0	15,500	-0.2
11/01/2021	6.86	2,350,200	7.30	7.30	6.81	3,600	10,000	-0.1
08/01/2021	7.30	1,238,900	6.91	7.38	7.15	100	10,000	-0.1
07/01/2021	6.91	1,470,500	6.46	6.91	6.81	34,300	136,000	-1.4
06/01/2021	6.46	2,404,900	6.04	6.46	6.38	10,200	0	0.1
05/01/2021	6.04	81,700	5.66	6.04	6.04	0	0	0
04/01/2021	5.66	184,300	5.32	5.66	5.66	20,000	0	0.2
31/12/2020	5.32	444,500	5.22	5.46	5.02	0	42,650	-0.4
30/12/2020	5.22	148,310	5.37	5.37	5.04	0	42,080	0
29/12/2020	5.37	87,510	5.51	5.59	5.32	0	0	0
28/12/2020	5.51	912,050	5.24	5.59	5.37	52,650	0	0.6
25/12/2020	5.24	400,280	4.92	5.24	4.97	138,080	0	1.4
24/12/2020	4.92	10,130	5.02	5.02	4.79	0	0	0
23/12/2020	5.02	48,480	5.12	5.12	4.84	0	0	0
22/12/2020	5.12	23,620	5.07	5.27	5.02	0	0	0
21/12/2020	5.07	87,920	4.97	5.22	4.82	3,030	0	0.0
18/12/2020	4.97	32,080	4.67	4.97	4.47	2,570	0	0.0
17/12/2020	4.67	19,730	4.97	4.97	4.62	0	1,230	-0.0
16/12/2020	4.97	20,640	4.90	4.97	4.87	0	1,740	-0.0
15/12/2020	4.90	40,390	4.89	5.12	4.82	5,000	11,790	-0.1
14/12/2020	4.89	40,730	4.72	4.97	4.77	15,000	24,720	-0.1
11/12/2020	4.72	4,240	4.77	4.93	4.67	0	0	0
10/12/2020	4.77	17,980	4.77	4.92	4.67	10	0	0.0
09/12/2020	4.77	9,230	4.77	4.87	4.77	0	0	0
08/12/2020	4.77	9,030	4.97	4.97	4.77	10	0	0.0
07/12/2020	4.97	6,720	4.97	5.02	4.77	10	0	0.0
04/12/2020	4.97	33,220	4.77	5.07	4.87	200	12,000	-0.1
03/12/2020	4.77	60,360	4.47	4.78	4.47	0	10,000	-0.1
02/12/2020	4.47	11,880	4.21	4.51	3.92	0	0	0
01/12/2020	4.21	1,850	4.02	4.21	4.02	0	0	0
30/11/2020	4.02	150	3.88	4.02	4.02	0	50	-0.0
27/11/2020	3.88	1,600	4.12	4.12	3.88	0	0	0
26/11/2020	4.12	0	4.12	4.12	4.12	0	0	0
25/11/2020	4.12	450	4.07	4.12	3.97	0	0	0
24/11/2020	4.07	0	4.07	4.07	4.07	0	0	0
23/11/2020	4.07	7,650	4.07	4.12	4.07	5,970	0	0.0
20/11/2020	4.07	1,910	3.88	4.07	3.88	0	0	0
19/11/2020	3.88	30	3.97	4.02	3.71	0	0	0
18/11/2020	3.97	2,280	4.14	4.14	3.97	0	0	0
17/11/2020	4.14	2,450	3.87	4.14	3.97	0	0	0
16/11/2020	3.87	20,510	4.12	4.17	3.87	20,000	0	0.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	1.45	8.61%	27,373,400	906,500	15.7	16.25 18.40 18.40
2 tháng (2025-12-01)	0.20	1.10%	44,568,700	1,187,100	20.4	16.25 18.70 18.40
3 tháng (2025-10-31)	-0.50	-2.66%	67,173,700	684,600	10.3	16.25 19.25 18.40
6 tháng (2025-08-04)	0.70	3.98%	332,121,600	396,200	-12.1	16.25 25.25 18.40
12 tháng (2025-02-03)	1.12	6.51%	604,257,200	-5,702,283	-104.4	12.05 25.25 18.40
24 tháng (2024-02-15)	3.42	22.99%	1,011,435,400	-4,681,687	-84.5	12.05 25.25 18.40
36 tháng (2023-02-14)	12.27	203.72%	1,214,038,500	-2,370,115	-45.6	5.87 25.25 18.40
60 tháng (2021-02-24)	12.01	190.91%	1,545,847,000	-1,171,677	-1.1	5.67 25.25 18.40

CTCP Chứng khoán Rồng Việt (vds)

THỐNG KÊ GIAO DỊCH