CTCP Chứng khoán Rồng Việt (vds)

13.80
-0.05
(-0.36%)
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
(2026-05-13) 		0.20 1.47% 10,707,800 -60,300 0
13.20
14
13.80
2 tháng
(2026-04-13) 		-1.25 -8.28% 24,671,600 -450,245 0
13.20
15.15
13.80
3 tháng
(2026-03-16) 		-1.45 -9.48% 41,298,700 -217,945 -5.4
13.20
15.35
13.80
6 tháng
(2025-12-15) 		-2.90 -17.31% 116,276,800 1,459,155 23.3
13.20
19
13.80
12 tháng
(2025-06-17) 		-0.45 -3.15% 536,067,700 494,685 -16.8
13.20
25.25
13.80
24 tháng
(2024-06-24) 		-5.20 -27.28% 937,525,700 -2,015,826 -34.2
12.05
25.25
13.80
36 tháng
(2023-06-28) 		2.39 20.90% 1,229,577,800 -2,793,932 -53.4
10.52
25.25
13.80
60 tháng
(2021-07-08) 		-0.11 -0.76% 1,541,146,400 -2,090,422 -24.8
5.67
25.25
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
08/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
07/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
06/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
03/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
02/01/2020
3.68
 60 3.70 3.70 3.68 0 0 0
31/12/2019
3.70
 10 3.63 3.70 3.70 0 0 0
30/12/2019
3.63
 1,270 3.48 3.72 3.23 0 550 -0.0
27/12/2019
3.48
 9,000 3.35 3.48 3.48 0 0 0
26/12/2019
3.35
 1,720 3.13 3.35 3.32 0 0 0
25/12/2019
3.13
 260 3.28 3.28 3.13 0 0 0
24/12/2019
3.28
 550 3.53 3.53 3.28 0 550 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 3%
23/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
20/12/2019
3.53
 1,540 3.43 3.58 3.34 310 0 0.0
19/12/2019
3.43
 20 3.25 3.43 3.10 10 0 0.0
18/12/2019
3.25
 12,100 3.48 3.48 3.25 10,000 0 0.1
17/12/2019
3.48
 300 3.67 3.67 3.48 0 0 0
16/12/2019
3.67
 80 3.67 3.67 3.42 60 0 0.0
13/12/2019
3.67
 1,200 3.67 3.67 3.67 0 0 0
12/12/2019
3.67
 10 3.43 3.67 3.67 0 0 0
11/12/2019
3.43
 100 3.29 3.43 3.10 0 0 0
10/12/2019
3.29
 10 3.11 3.29 3.29 0 0 0
09/12/2019
3.11
 5,000 3.34 3.34 3.11 0 0 0
06/12/2019
3.34
 0 3.34 3.34 3.34 0 0 0
05/12/2019
3.34
 230 3.53 3.53 3.34 0 0 0
04/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
03/12/2019
3.53
 860 3.77 3.77 3.50 0 0 0
02/12/2019
3.77
 0 3.77 3.77 3.77 0 0 0
29/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
28/11/2019
3.77
 0 3.77 3.77 3.77 0 0 0
27/11/2019
3.77
 10 3.62 3.77 3.77 0 0 0
26/11/2019
3.62
 14,510 3.66 3.81 3.62 0 0 0
25/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/11/2019
3.66
 40 3.66 3.66 3.41 0 0 0
21/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
20/11/2019
3.66
 0 3.66 3.66 3.66 0 0 0
19/11/2019
3.66
 20 3.58 3.67 3.66 0 0 0
18/11/2019
3.58
 10 3.38 3.58 3.58 10 0 0
15/11/2019
3.38
 1,100 3.20 3.39 3.20 10 0 0.0
14/11/2019
3.20
 20 3.29 3.48 3.20 0 0 0
13/11/2019
3.29
 100 3.26 3.29 3.29 0 0 0
12/11/2019
3.26
 1,550 3.37 3.55 3.19 560 0 0.0
11/11/2019
3.37
 6,030 3.62 3.62 3.37 0 0 0
08/11/2019
3.62
 10 3.58 3.62 3.62 0 0 0
07/11/2019
3.58
 1,150 3.58 3.58 3.58 0 0 0
06/11/2019
3.58
 1,920 3.72 3.72 3.58 0 0 0
05/11/2019
3.72
 1,320 3.78 3.78 3.58 70 0 0.0
04/11/2019
3.78
 0 3.78 3.78 3.78 0 0 0
01/11/2019
3.78
 60 3.78 3.78 3.78 0 0 0
31/10/2019
3.78
 10 3.80 3.80 3.78 0 0 0
30/10/2019
3.80
 730 3.77 3.81 3.58 0 0 0
29/10/2019
3.77
 4,140 3.81 3.81 3.58 0 0 0
28/10/2019
3.81
 510 3.81 3.81 3.81 0 0 0
25/10/2019
3.81
 10 3.67 3.81 3.81 0 0 0
24/10/2019
3.67
 480 3.72 3.72 3.58 0 0 0
23/10/2019
3.72
 90 3.77 3.77 3.72 0 0 0
22/10/2019
3.77
 360 3.80 3.80 3.69 300 0 0.0
21/10/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/10/2019
3.80
 320 3.81 3.81 3.55 0 0 0
17/10/2019
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2019
3.81
 310 3.91 3.91 3.77 300 0 0.0
15/10/2019
3.91
 1,620 3.81 3.91 3.77 0 0 0
14/10/2019
3.81
 4,300 3.91 3.91 3.65 0 0 0
11/10/2019
3.91
 410 3.96 3.96 3.86 400 0 0.0
10/10/2019
3.96
 10 3.96 3.96 3.96 0 0 0
09/10/2019
3.96
 60 3.86 3.96 3.96 0 0 0
08/10/2019
3.86
 1,430 3.61 3.87 3.86 0 0 0
07/10/2019
3.61
 75,000 3.86 3.86 3.61 0 0 0
04/10/2019
3.86
 1,160 3.86 3.96 3.86 1,160 0 0.0
03/10/2019
3.86
 210 3.86 3.86 3.86 210 160 0.0
02/10/2019
3.86
 76,950 4.00 4.00 3.86 0 0 0
01/10/2019
4.00
 4,130 4.00 4.00 3.91 4,130 0 0.0
30/09/2019
4.00
 3,090 4.00 4.00 3.96 2,560 0 0.0
27/09/2019
4.00
 1,500 4.00 4.00 4.00 1,500 0 0.0
26/09/2019
4.00
 2,050 4.00 4.00 3.91 0 0 0
25/09/2019
4.00
 16,690 3.91 4.00 3.91 0 10 -0.0
24/09/2019
3.91
 1,440 3.91 3.93 3.91 930 0 0.0
23/09/2019
3.91
 400 3.91 3.91 3.91 0 0 0
20/09/2019
3.91
 2,510 3.96 3.96 3.81 500 0 0.0
19/09/2019
3.96
 41,350 3.80 3.96 3.80 1,240 0 0.0
18/09/2019
3.80
 9,480 3.80 3.81 3.79 2,080 0 0.0
17/09/2019
3.80
 19,810 3.81 3.81 3.58 300 0 0.0
16/09/2019
3.81
 2,510 3.58 3.81 3.58 0 0 0
13/09/2019
3.58
 1,650 3.81 3.81 3.58 120 0 0.0
12/09/2019
3.81
 60 3.81 3.81 3.55 0 0 0
11/09/2019
3.81
 1,170 3.86 3.86 3.66 0 1,160 -0.0
10/09/2019
3.86
 210 3.91 3.91 3.86 200 0 0.0
09/09/2019
3.91
 12,300 3.91 3.91 3.64 0 0 0
06/09/2019
3.91
 710 3.91 4.00 3.81 590 0 0.0
05/09/2019
3.91
 5,510 3.98 4.24 3.91 500 0 0.0
04/09/2019
3.98
 1,930 4.00 4.05 3.73 300 0 0.0
03/09/2019
4.00
 2,550 3.81 4.00 3.56 200 0 0.0
30/08/2019
3.81
 29,630 3.86 3.86 3.81 27,540 0 0.2
29/08/2019
3.86
 820 3.86 3.86 3.86 0 0 0
28/08/2019
3.86
 9,490 3.77 3.91 3.81 2,000 0 0.0
27/08/2019
3.77
 9,200 3.74 3.77 3.74 0 0 0
26/08/2019
3.74
 4,680 3.62 3.80 3.45 0 2,000 -0.0
23/08/2019
3.62
 2,000 3.80 3.80 3.62 0 0 0
22/08/2019
3.80
 2,160 3.80 3.80 3.65 0 0 0
21/08/2019
3.80
 4,500 3.80 4.02 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |