CTCP Chứng khoán Rồng Việt (vds)

18.25
-0.15
(-0.82%)
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)
26/06/2018
3.87
 3,340 4.00 4.00 3.75 10 0 0
25/06/2018
4.00
 5,770 4.01 4.01 3.96 0 0 0
22/06/2018
4.01
 1,850 3.92 4.01 3.92 0 0 0
21/06/2018
3.92
 6,390 4.06 4.06 3.88 1,000 0 0.0
20/06/2018
4.06
 4,670 3.92 4.06 3.97 2,500 0 0.0
19/06/2018
3.92
 55,720 4.10 4.14 3.84 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2018
4.10
 9,440 3.89 4.10 3.99 1,000 0 0.0
15/06/2018
3.89
 7,420 3.96 4.04 3.89 0 0 0
14/06/2018
3.96
 28,970 3.98 4.00 3.96 5,000 0 0.1
13/06/2018
3.98
 7,480 3.96 4.00 3.96 0 0 0
12/06/2018
3.96
 9,680 4.00 4.06 3.95 500 0 0.0
11/06/2018
4.00
 38,330 4.02 4.06 3.98 0 0 0
08/06/2018
4.02
 17,170 4.08 4.12 4.00 1,000 0 0.0
07/06/2018
4.08
 24,830 4.00 4.12 4.04 0 0 0
06/06/2018
4.00
 28,330 3.95 4.10 3.96 0 0 0
05/06/2018
3.95
 53,260 3.96 4.08 3.81 2,500 0 0.0
04/06/2018
3.96
 34,160 3.94 4.00 3.92 10 0 0.0
01/06/2018
3.94
 12,370 4.12 4.24 3.94 0 0 0
31/05/2018
4.12
 35,340 3.89 4.14 3.81 10 0 0.0
30/05/2018
3.89
 24,350 3.73 3.89 3.69 0 0 0
29/05/2018
3.73
 54,400 3.49 3.73 3.49 0 460 -0.0
28/05/2018
3.49
 105,580 3.69 3.69 3.43 5,520 0 0.0
25/05/2018
3.69
 25,260 3.94 3.96 3.67 0 0 0
24/05/2018
3.94
 31,180 4.06 4.06 3.94 0 0 0
23/05/2018
4.06
 48,660 4.06 4.08 3.92 1,000 0 0.0
22/05/2018
4.06
 50,690 4.36 4.36 4.06 2,600 0 0.0
21/05/2018
4.36
 31,300 4.44 4.44 4.28 0 0 0
18/05/2018
4.44
 40,300 4.50 4.50 4.34 10 0 0.0
17/05/2018
4.50
 109,080 4.52 4.52 4.44 10 0 0.0
16/05/2018
4.52
 113,070 4.52 4.52 4.46 0 0 0
15/05/2018
4.52
 90,710 4.44 4.52 4.44 0 0 0
14/05/2018
4.44
 83,910 4.42 4.48 4.36 0 0 0
11/05/2018
4.42
 108,290 4.40 4.42 4.36 0 0 0
10/05/2018
4.40
 104,020 4.52 4.54 4.40 0 0 0
09/05/2018
4.52
 109,310 4.46 4.56 4.44 0 0 0
08/05/2018
4.46
 161,130 4.44 4.48 4.36 4,400 12,500 -0.1
07/05/2018
4.44
 95,870 4.42 4.46 4.36 0 17,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |