CTCP Chứng khoán Rồng Việt (vds)

18.35
-0.35
(-1.87%)
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
(2025-11-05) 		-0.15 -0.80% 20,124,700 -1,231,200 -23.3
18.10
19.15
18.35
2 tháng
(2025-10-06) 		-3.30 -15% 74,322,100 -542,200 -9.2
18
22.30
18.35
3 tháng
(2025-09-08) 		-4.20 -18.34% 136,601,600 -1,263,000 -27.8
18
23.60
18.35
6 tháng
(2025-06-09) 		5.25 38.99% 423,810,700 -2,216,870 -57.0
13.45
25.25
18.35
12 tháng
(2024-12-10) 		0.34 1.83% 617,554,100 -3,075,968 -46.4
12.05
25.25
18.35
24 tháng
(2023-12-18) 		5.61 42.90% 993,726,400 -4,220,087 -76.2
12.05
25.25
18.35
36 tháng
(2022-12-21) 		12.45 199.42% 1,179,293,700 -3,935,005 -69.2
5.75
25.25
18.35
60 tháng
(2020-12-31) 		13.38 251.78% 1,536,921,300 -2,520,027 -23.9
5.17
25.25
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2018
4.13
 70,170 4.14 4.18 4.12 0 0 0
13/11/2018
4.14
 64,050 4.19 4.19 4.14 0 0 0
12/11/2018
4.19
 57,780 4.19 4.19 4.14 0 0 0
09/11/2018
4.19
 70,030 4.22 4.22 4.18 0 0 0
08/11/2018
4.22
 85,340 4.19 4.23 4.19 0 0 0
07/11/2018
4.19
 63,320 4.17 4.22 4.16 0 0 0
06/11/2018
4.17
 64,620 4.15 4.19 4.14 300 0 0.0
05/11/2018
4.15
 66,110 4.16 4.18 4.15 0 0 0
02/11/2018
4.16
 88,810 4.14 4.19 4.14 0 0 0
01/11/2018
4.14
 63,140 4.21 4.23 4.14 300 0 0.0
31/10/2018
4.21
 80,260 4.13 4.23 4.12 0 4,150 -0.0
30/10/2018
4.13
 55,090 4.09 4.14 4.09 0 0 0
29/10/2018
4.09
 55,440 4.11 4.11 3.92 180 100 0.0
26/10/2018
4.11
 58,010 4.11 4.19 4.10 0 0 0
25/10/2018
4.11
 51,220 4.14 4.14 3.92 150 0 0.0
24/10/2018
4.14
 6,130 4.15 4.16 4.14 200 0 0.0
23/10/2018
4.15
 31,000 4.32 4.33 4.15 0 0 0
22/10/2018
4.32
 62,050 4.36 4.36 4.31 0 2,300 -0.0
19/10/2018
4.36
 47,930 4.43 4.43 4.34 300 0 0.0
18/10/2018
4.43
 71,780 4.43 4.45 4.36 300 0 0.0
17/10/2018
4.43
 92,460 4.36 4.45 4.36 0 0 0
16/10/2018
4.36
 51,890 4.27 4.36 4.27 0 0 0
15/10/2018
4.27
 57,380 4.36 4.38 4.27 0 0 0
12/10/2018
4.36
 62,970 4.28 4.36 4.26 1,000 0 0.0
11/10/2018
4.28
 80,870 4.54 4.54 4.23 0 0 0
10/10/2018
4.54
 105,310 4.54 4.58 4.45 0 0 0
09/10/2018
4.54
 105,100 4.56 4.60 4.54 0 0 0
08/10/2018
4.56
 103,460 4.60 4.60 4.45 0 0 0
05/10/2018
4.60
 102,290 4.62 4.62 4.56 0 0 0
04/10/2018
4.62
 115,110 4.45 4.62 4.47 0 0 0
03/10/2018
4.45
 78,670 4.54 4.54 4.45 0 0 0
02/10/2018
4.54
 92,480 4.56 4.58 4.45 0 0 0
01/10/2018
4.56
 85,760 4.54 4.73 4.54 0 5,100 -0.1
28/09/2018
4.54
 106,710 4.54 4.54 4.47 0 10,000 -0.1
27/09/2018
4.54
 108,550 4.54 4.56 4.49 200 1,000 -0.0
26/09/2018
4.54
 99,350 4.51 4.64 4.49 2,000 0 0.0
25/09/2018
4.51
 52,230 4.51 4.56 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |