Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	4.42	114,090	4.42	4.46	4.32	2,010	21,580	-0.2
03/05/2018	4.42	58,550	4.40	4.42	4.28	0	0	0
02/05/2018	4.40	134,610	4.42	4.42	4.32	2,000	0	0.0
27/04/2018	4.42	69,160	4.38	4.42	4.32	0	0	0
26/04/2018	4.38	124,430	4.70	4.72	4.38	0	0	0
24/04/2018	4.70	200,020	4.70	4.72	4.48	0	0	0
23/04/2018	4.70	228,450	5.03	5.03	4.70	20	0	0.0
20/04/2018	5.03	110,530	5.03	5.05	4.98	10	0	0.0
19/04/2018	5.03	147,630	5.13	5.13	5.00	10	0	0.0
18/04/2018	5.13	196,980	5.15	5.21	5.11	0	0	0
17/04/2018	5.15	218,880	5.17	5.17	5.07	7,770	0	0.1
16/04/2018	5.17	136,080	5.13	5.21	5.11	0	0	0
13/04/2018	5.13	231,580	5.25	5.31	5.07	0	0	0
12/04/2018	5.25	188,770	5.33	5.33	5.15	0	0	0
11/04/2018	5.33	263,980	5.33	5.47	5.27	60	0	0.0
10/04/2018	5.33	622,550	5.63	5.63	5.33	0	0	0
09/04/2018	5.63	511,360	5.83	5.83	5.61	0	0	0
06/04/2018	5.83	293,150	5.85	5.85	5.79	0	0	0
05/04/2018	5.85	354,860	5.87	5.91	5.83	0	570	-0.0
04/04/2018	5.87	1,681,000	5.59	5.95	5.55	460	0	0.0
03/04/2018	5.59	278,980	5.59	5.61	5.55	26,680	0	0.4
02/04/2018	5.59	384,990	5.55	5.67	5.55	0	0	0
30/03/2018	5.55	304,890	5.51	5.55	5.51	0	100	-0.0
29/03/2018	5.51	213,380	5.51	5.57	5.49	0	0	0
28/03/2018	5.51	164,910	5.51	5.55	5.49	0	0	0
27/03/2018	5.51	207,320	5.39	5.57	5.39	0	0	0
26/03/2018	5.39	194,160	5.39	5.45	5.37	0	0	0
23/03/2018	5.39	215,250	5.43	5.43	5.31	0	0	0
22/03/2018	5.43	331,880	5.59	5.65	5.39	20,000	0	0.3
21/03/2018	5.59	243,990	5.53	5.63	5.55	0	0	0
20/03/2018	5.53	169,860	5.61	5.61	5.53	0	0	0
19/03/2018	5.61	276,130	5.63	5.69	5.59	10,000	0	0.1
16/03/2018	5.63	345,460	5.55	5.69	5.51	0	0	0
15/03/2018	5.55	348,570	5.63	5.63	5.49	10,000	0	0.1
14/03/2018	5.63	289,710	5.63	5.67	5.57	10,000	0	0.1
13/03/2018	5.63	251,000	5.63	5.69	5.61	0	0	0
12/03/2018	5.63	499,600	5.55	5.73	5.57	0	0	0
09/03/2018	5.55	478,370	5.53	5.61	5.49	0	200	-0.0
08/03/2018	5.53	207,050	5.51	5.57	5.47	0	0	0
07/03/2018	5.51	312,250	5.51	5.71	5.49	570	0	0.0
06/03/2018	5.51	520,510	5.15	5.51	5.15	0	0	0
05/03/2018	5.15	304,860	5.09	5.25	5.09	0	0	0
02/03/2018	5.09	231,780	5.07	5.09	4.98	0	0	0
01/03/2018	5.07	338,680	4.96	5.07	4.92	0	0	0
28/02/2018	4.96	205,710	4.88	5.00	4.84	0	0	0
27/02/2018	4.88	140,790	4.96	4.98	4.88	0	0	0
26/02/2018	4.96	128,670	4.94	4.98	4.88	0	0	0
23/02/2018	4.94	131,330	4.76	4.94	4.76	0	0	0
22/02/2018	4.76	126,010	4.74	4.84	4.70	0	0	0
21/02/2018	4.74	126,110	4.68	4.78	4.72	0	0	0
13/02/2018	4.68	102,440	4.66	4.72	4.56	10	0	0.0
12/02/2018	4.66	77,530	4.64	4.72	4.60	0	0	0
09/02/2018	4.64	79,130	4.72	4.72	4.60	0	0	0
08/02/2018	4.72	103,290	4.80	4.84	4.72	0	0	0
07/02/2018	4.80	136,130	4.56	4.84	4.58	0	0	0
06/02/2018	4.56	164,180	4.84	4.84	4.50	0	0	0
05/02/2018	4.84	123,970	5.03	5.03	4.76	24,900	150	0.3
02/02/2018	5.03	114,840	5.03	5.07	4.88	0	0	0
01/02/2018	5.03	150,830	5.31	5.31	5.03	0	0	0
31/01/2018	5.31	166,480	5.25	5.39	5.23	0	0	0
30/01/2018	5.25	228,610	4.92	5.25	4.84	150	0	0.0
29/01/2018	4.92	171,870	4.96	5.00	4.92	0	0	0
26/01/2018	4.96	211,390	4.88	4.96	4.80	0	0	0
25/01/2018	4.88	183,730	4.86	4.92	4.84	8,000	0	0.1
22/01/2018	4.86	140,500	4.76	4.88	4.72	0	0	0
19/01/2018	4.76	160,030	4.56	4.84	4.56	0	0	0
18/01/2018	4.56	106,520	4.56	4.56	4.44	0	0	0
17/01/2018	4.56	198,400	4.60	4.64	4.54	0	0	0
16/01/2018	4.60	95,170	4.64	4.64	4.52	0	0	0
15/01/2018	4.64	90,890	4.64	4.72	4.56	0	0	0
12/01/2018	4.64	93,260	4.68	4.84	4.64	0	0	0
11/01/2018	4.68	52,190	4.52	4.68	4.48	0	0	0
10/01/2018	4.52	54,980	4.24	4.52	4.24	0	0	0
09/01/2018	4.24	36,240	4.16	4.24	4.04	0	0	0
08/01/2018	4.16	25,080	4.16	4.24	4.16	30	0	0.0
05/01/2018	4.16	5,130	4.08	4.16	4.08	0	0	0
04/01/2018	4.08	26,140	3.96	4.12	3.96	0	0	0
03/01/2018	3.96	14,010	3.92	4.02	3.96	0	0	0
02/01/2018	3.92	14,910	3.96	3.96	3.89	0	0	0
29/12/2017	3.96	19,290	3.81	3.96	3.89	0	0	0
28/12/2017	3.81	5,100	3.92	3.96	3.81	0	0	0
27/12/2017	3.92	0	3.92	3.92	3.92	0	0	0
26/12/2017	3.92	10,670	3.96	3.96	3.81	0	0	0
25/12/2017	3.96	6,000	4.00	4.00	3.96	0	0	0
22/12/2017	4.00	0	4.00	4.00	4.00	0	0	0
21/12/2017	4.00	8,780	4.04	4.04	4.00	0	0	0
20/12/2017	4.04	25,930	3.96	4.04	3.96	0	0	0
19/12/2017	3.96	27,430	3.96	4.02	3.96	0	0	0
18/12/2017	3.96	12,260	4.08	4.08	3.96	0	0	0
15/12/2017	4.08	5,000	4.08	4.08	4.08	0	0	0
14/12/2017	4.08	15,220	3.96	4.08	3.96	0	0	0
13/12/2017	3.96	5,000	3.96	3.96	3.96	0	0	0
12/12/2017	3.96	6,500	3.96	3.96	3.96	0	0	0
11/12/2017	3.96	17,920	4.16	4.16	3.96	0	0	0
08/12/2017	4.16	4,000	4.16	4.16	4.00	0	0	0
07/12/2017	4.16	310	3.96	4.16	4.16	0	0	0
06/12/2017	3.96	11,440	4.16	4.16	3.89	0	0	0
05/12/2017	4.16	7,100	4.20	4.28	4.12	0	0	0
04/12/2017	4.20	9,800	4.16	4.20	3.96	0	0	0
01/12/2017	4.16	2,320	4.02	4.28	4.16	0	0	0

Page:
<<
19
20
21
>>

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

CTCP Chứng khoán Rồng Việt (vds)

THỐNG KÊ GIAO DỊCH