CTCP Chứng khoán Rồng Việt (vds)

15.25
0
(0%)
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
(2026-02-23) 		-2.60 -14.53% 24,521,700 -193,400 -3.4
15.10
18.65
15.25
2 tháng
(2026-01-16) 		-1.85 -10.79% 54,593,200 979,700 16.9
15.10
19
15.25
3 tháng
(2025-12-17) 		-1.55 -9.20% 73,721,800 1,322,700 22.7
15.10
19
15.25
6 tháng
(2025-09-18) 		-7.20 -32% 180,273,500 766,900 11.9
15.10
22.50
15.25
12 tháng
(2025-03-24) 		-2.70 -15% 589,482,900 -3,812,134 -66.8
12.05
25.25
15.25
24 tháng
(2024-03-27) 		-2.56 -14.31% 1,002,622,900 -2,712,002 -44.1
12.05
25.25
15.25
36 tháng
(2023-04-03) 		8.63 129.41% 1,247,967,500 -1,834,052 -39.2
6.67
25.25
15.25
60 tháng
(2021-04-12) 		7.03 85.03% 1,560,106,900 -1,124,277 0.0
5.67
25.25
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
3.58
 53,430 3.62 3.62 3.58 0 0 0
27/05/2019
3.62
 43,420 3.62 3.62 3.59 0 0 0
24/05/2019
3.62
 47,950 3.68 3.68 3.53 0 0 0
23/05/2019
3.68
 48,150 3.68 3.69 3.67 0 0 0
22/05/2019
3.68
 51,990 3.69 3.69 3.68 0 0 0
21/05/2019
3.69
 51,490 3.69 3.71 3.69 0 0 0
20/05/2019
3.69
 59,190 3.69 3.71 3.69 0 0 0
17/05/2019
3.69
 41,460 3.68 3.70 3.68 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
16/05/2019
3.68
 41,630 3.60 3.70 3.68 0 0 0
15/05/2019
3.60
 63,430 3.62 3.62 3.60 0 0 0
14/05/2019
3.62
 63,040 3.61 3.62 3.60 0 0 0
13/05/2019
3.61
 63,140 3.63 3.65 3.61 0 0 0
10/05/2019
3.63
 67,240 3.65 3.66 3.62 0 0 0
09/05/2019
3.65
 52,900 3.66 3.66 3.64 0 0 0
08/05/2019
3.66
 48,840 3.67 3.67 3.65 0 0 0
07/05/2019
3.67
 52,060 3.67 3.67 3.66 0 0 0
06/05/2019
3.67
 56,320 3.69 3.69 3.65 0 0 0
03/05/2019
3.69
 50,150 3.69 3.70 3.67 0 0 0
02/05/2019
3.69
 69,680 3.71 3.71 3.68 0 0 0
26/04/2019
3.71
 46,010 3.71 3.71 3.70 0 0 0
25/04/2019
3.71
 47,150 3.71 3.72 3.71 0 0 0
24/04/2019
3.71
 63,980 3.71 3.71 3.70 0 0 0
23/04/2019
3.71
 63,840 3.71 3.72 3.71 0 0 0
22/04/2019
3.71
 54,400 3.71 3.72 3.69 0 0 0
19/04/2019
3.71
 92,170 3.68 3.71 3.66 0 0 0
18/04/2019
3.68
 82,960 3.68 3.71 3.65 0 0 0
17/04/2019
3.68
 94,620 3.62 3.68 3.61 0 21,590 -0.2
16/04/2019
3.62
 66,320 3.59 3.65 3.54 0 0 0
12/04/2019
3.59
 67,730 3.58 3.59 3.57 0 0 0
11/04/2019
3.58
 72,400 3.57 3.58 3.57 0 10,000 -0.1
10/04/2019
3.57
 57,380 3.58 3.58 3.56 0 0 0
09/04/2019
3.58
 105,270 3.58 3.60 3.57 0 27,150 -0.2
08/04/2019
3.58
 55,840 3.55 3.58 3.54 0 0 0
05/04/2019
3.55
 57,510 3.52 3.58 3.52 0 0 0
04/04/2019
3.52
 54,940 3.52 3.53 3.51 0 0 0
03/04/2019
3.52
 58,010 3.50 3.53 3.50 0 0 0
02/04/2019
3.50
 85,100 3.48 3.54 3.47 0 32,310 -0.2
01/04/2019
3.48
 70,550 3.58 3.58 3.48 0 0 0
29/03/2019
3.58
 57,130 3.66 3.66 3.55 0 18,450 -0.1
28/03/2019
3.66
 62,400 3.67 3.67 3.65 0 0 0
27/03/2019
3.67
 57,650 3.62 3.71 3.62 0 0 0
26/03/2019
3.62
 161,830 3.69 3.71 3.62 0 43,630 -0.3
25/03/2019
3.69
 58,780 3.67 3.71 3.62 0 0 0
22/03/2019
3.67
 72,950 3.65 3.68 3.63 0 0 0
21/03/2019
3.65
 84,510 3.65 3.67 3.65 0 0 0
20/03/2019
3.65
 57,490 3.67 3.67 3.63 0 0 0
19/03/2019
3.67
 298,890 3.67 3.71 3.66 0 0 0
18/03/2019
3.67
 20,840 3.65 3.67 3.58 0 0 0
15/03/2019
3.65
 24,750 3.67 3.67 3.62 0 0 0
14/03/2019
3.67
 24,310 3.67 3.70 3.61 0 0 0
13/03/2019
3.67
 68,220 3.61 3.67 3.60 0 0 0
12/03/2019
3.61
 42,090 3.63 3.66 3.60 0 0 0
11/03/2019
3.63
 59,560 3.62 3.66 3.57 0 9,460 -0.1
08/03/2019
3.62
 47,230 3.71 3.71 3.62 0 0 0
07/03/2019
3.71
 195,230 3.71 3.71 3.62 10 0 0
06/03/2019
3.71
 75,860 3.71 3.72 3.67 1,500 0 0.0
05/03/2019
3.71
 64,540 3.70 3.74 3.69 0 0 0
04/03/2019
3.70
 65,660 3.52 3.70 3.52 0 0 0
01/03/2019
3.52
 52,170 3.48 3.53 3.48 0 0 0
28/02/2019
3.48
 64,400 3.55 3.55 3.48 10 0 0
27/02/2019
3.55
 115,630 3.53 3.55 3.51 0 0 0
26/02/2019
3.53
 64,730 3.54 3.55 3.51 2,330 0 0.0
25/02/2019
3.54
 74,460 3.54 3.65 3.53 0 38,740 -0.3
22/02/2019
3.54
 58,500 3.55 3.55 3.52 0 0 0
21/02/2019
3.55
 45,860 3.55 3.58 3.54 0 0 0
20/02/2019
3.55
 51,380 3.55 3.55 3.53 0 0 0
19/02/2019
3.55
 53,320 3.56 3.59 3.48 0 0 0
18/02/2019
3.56
 134,730 3.56 3.67 3.56 0 86,280 -0.7
15/02/2019
3.56
 46,070 3.50 3.56 3.48 0 0 0
14/02/2019
3.50
 42,920 3.58 3.61 3.49 0 2,180 -0.0
13/02/2019
3.58
 55,370 3.53 3.58 3.53 0 0 0
12/02/2019
3.53
 54,500 3.38 3.53 3.32 0 0 0
11/02/2019
3.38
 34,430 3.34 3.38 3.35 0 0 0
01/02/2019
3.34
 17,900 3.25 3.39 3.20 0 0 0
31/01/2019
3.25
 73,540 3.45 3.45 3.25 0 67,280 -0.5
30/01/2019
3.45
 15,260 3.45 3.46 3.45 0 0 0
29/01/2019
3.45
 22,110 3.48 3.48 3.44 0 0 0
28/01/2019
3.48
 20,670 3.51 3.51 3.47 0 0 0
25/01/2019
3.51
 40,070 3.53 3.53 3.44 0 0 0
24/01/2019
3.53
 49,360 3.44 3.53 3.44 0 0 0
23/01/2019
3.44
 34,840 3.48 3.48 3.44 0 0 0
22/01/2019
3.48
 50,930 3.59 3.59 3.47 0 9,130 -0.1
21/01/2019
3.59
 48,100 3.60 3.60 3.58 0 3,910 -0.0
18/01/2019
3.60
 42,300 3.60 3.60 3.58 0 1,020 -0.0
17/01/2019
3.60
 42,260 3.60 3.60 3.56 0 2,320 -0.0
16/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
16/01/2019
3.60
 46,030 3.58 3.81 3.58 0 710 -0.0
15/01/2019
3.58
 203,770 3.58 3.58 3.56 0 2,320 -0.0
14/01/2019
3.58
 44,130 3.59 3.59 3.58 0 0 0
11/01/2019
3.59
 42,980 3.59 3.59 3.59 0 0 0
10/01/2019
3.59
 46,830 3.59 3.62 3.58 0 0 0
09/01/2019
3.59
 44,150 3.58 3.62 3.58 0 0 0
08/01/2019
3.58
 51,860 3.65 3.65 3.58 10 7,100 -0.1
07/01/2019
3.65
 45,530 3.65 3.71 3.65 0 0 0
04/01/2019
3.65
 48,200 3.61 3.65 3.58 0 0 0
03/01/2019
3.61
 39,390 3.62 3.64 3.60 0 0 0
02/01/2019
3.62
 43,400 3.65 3.65 3.61 0 0 0
28/12/2018
3.65
 49,810 3.65 3.66 3.62 0 0 0
27/12/2018
3.65
 50,480 3.62 3.65 3.62 0 0 0
26/12/2018
3.62
 51,440 3.62 3.62 3.61 0 0 0
25/12/2018
3.62
 67,340 3.63 3.63 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |