CTCP Chứng khoán Rồng Việt (vds)

18.15
-0.25
(-1.36%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
3.63
 70,380 3.62 3.65 3.62 500 0 0.0
21/12/2018
3.62
 66,190 3.62 3.63 3.59 0 0 0
20/12/2018
3.62
 76,960 3.72 3.72 3.62 0 0 0
19/12/2018
3.72
 74,520 3.77 3.77 3.71 0 0 0
18/12/2018
3.77
 61,170 3.79 3.79 3.75 0 0 0
17/12/2018
3.79
 60,230 3.79 3.79 3.75 300 0 0.0
14/12/2018
3.79
 89,340 3.84 3.86 3.79 0 0 0
13/12/2018
3.84
 82,840 3.82 3.86 3.82 0 0 0
12/12/2018
3.82
 81,310 3.75 3.83 3.75 0 0 0
11/12/2018
3.75
 80,920 3.75 3.79 3.71 0 0 0
10/12/2018
3.75
 66,000 3.83 3.83 3.75 0 0 0
07/12/2018
3.83
 80,090 3.77 3.84 3.77 0 0 0
06/12/2018
3.77
 57,330 3.79 3.82 3.68 400 0 0.0
05/12/2018
3.79
 66,560 3.79 3.82 3.75 860 0 0.0
04/12/2018
3.79
 115,560 3.86 3.88 3.79 0 0 0
03/12/2018
3.86
 82,120 3.81 3.90 3.81 0 0 0
30/11/2018
3.81
 60,270 3.84 3.84 3.75 0 0 0
29/11/2018
3.84
 60,820 3.84 3.88 3.82 2,000 0 0.0
28/11/2018
3.84
 60,450 3.84 3.88 3.81 3,100 0 0.0
27/11/2018
3.84
 67,790 3.84 3.88 3.79 1,350 0 0.0
26/11/2018
3.84
 70,240 3.92 3.92 3.83 1,100 0 0.0
23/11/2018
3.92
 75,760 4.04 4.04 3.88 0 0 0
22/11/2018
4.04
 71,500 4.01 4.06 4.02 0 0 0
21/11/2018
4.01
 66,280 4.09 4.09 4.01 0 0 0
20/11/2018
4.09
 73,880 4.09 4.10 4.08 0 0 0
19/11/2018
4.09
 108,200 4.06 4.14 4.06 0 0 0
16/11/2018
4.06
 76,440 4.11 4.14 4.06 0 0 0
15/11/2018
4.11
 69,230 4.13 4.15 4.11 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |