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)
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
30/11/2017
4.02
 8,810 4.16 4.28 4.00 0 0 0
29/11/2017
4.16
 13,010 4.12 4.32 4.16 2,000 0 0.0
28/11/2017
4.12
 21,700 4.36 4.36 4.12 6,000 0 0.1
27/11/2017
4.36
 1,060 4.20 4.36 4.20 1,000 0 0.0
24/11/2017
4.20
 1,580 4.20 4.40 4.20 1,480 0 0.0
23/11/2017
4.20
 7,040 4.48 4.48 4.20 0 0 0
22/11/2017
4.48
 2,190 4.64 4.64 4.32 0 0 0
21/11/2017
4.64
 160 4.40 4.64 4.64 0 0 0
20/11/2017
4.40
 1,110 4.16 4.44 4.36 0 0 0
17/11/2017
4.16
 4,530 4.16 4.34 3.96 0 0 0
16/11/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
16/11/2017
4.16
 4,020 4.06 4.32 4.08 0 0 0
15/11/2017
4.06
 15,010 4.17 4.17 4.02 0 0 0
14/11/2017
4.17
 2,520 4.17 4.31 4.17 0 0 0
13/11/2017
4.17
 9,810 4.31 4.33 4.06 0 0 0
10/11/2017
4.31
 4,050 4.17 4.37 4.21 0 0 0
09/11/2017
4.17
 19,820 4.45 4.45 4.17 0 0 0
08/11/2017
4.45
 0 4.45 4.45 4.45 0 0 0
07/11/2017
4.45
 0 4.45 4.45 4.45 0 0 0
06/11/2017
4.45
 11,370 4.45 4.45 4.45 0 0 0
03/11/2017
4.45
 5,200 4.49 4.49 4.23 0 0 0
02/11/2017
4.49
 20,500 4.53 4.53 4.23 0 0 0
01/11/2017
4.53
 20 4.49 4.73 4.53 0 0 0
31/10/2017
4.49
 2,010 4.55 4.73 4.41 0 0 0
30/10/2017
4.55
 3,530 4.73 4.73 4.41 0 0 0
27/10/2017
4.73
 10 4.55 4.73 4.73 0 0 0
26/10/2017
4.55
 0 4.55 4.55 4.55 0 0 0
25/10/2017
4.55
 0 4.55 4.55 4.55 0 0 0
24/10/2017
4.55
 30 4.88 4.88 4.55 0 0 0
23/10/2017
4.88
 0 4.88 4.88 4.88 0 0 0
20/10/2017
4.88
 1,000 4.61 4.88 4.61 0 0 0
19/10/2017
4.61
 190 4.49 4.61 4.39 0 0 0
18/10/2017
4.49
 40 4.41 4.71 4.49 0 0 0
17/10/2017
4.41
 3,250 4.53 4.53 4.33 0 0 0
16/10/2017
4.53
 220 4.57 4.57 4.33 0 0 0
13/10/2017
4.57
 60 4.63 4.63 4.53 0 0 0
12/10/2017
4.63
 5,000 4.53 4.63 4.63 0 0 0
11/10/2017
4.53
 31,010 4.65 4.65 4.53 0 0 0
10/10/2017
4.65
 120 4.61 4.69 4.65 0 0 0
09/10/2017
4.61
 4,960 4.63 4.73 4.61 0 0 0
06/10/2017
4.63
 7,320 4.63 4.63 4.63 0 0 0
05/10/2017
4.63
 11,920 4.73 4.73 4.57 0 0 0
04/10/2017
4.73
 0 4.73 4.73 4.73 0 0 0
03/10/2017
4.73
 21,380 4.67 4.73 4.53 0 0 0
02/10/2017
4.67
 18,560 4.63 4.67 4.63 0 0 0
29/09/2017
4.63
 33,950 4.63 4.73 4.63 0 0 0
28/09/2017
4.63
 52,530 4.33 4.63 4.33 0 0 0
27/09/2017
4.33
 19,220 4.06 4.33 4.02 0 0 0
26/09/2017
4.06
 19,290 4.02 4.06 4.02 1,000 0 0.0
25/09/2017
4.02
 5,320 3.98 4.02 3.98 500 0 0.0
22/09/2017
3.98
 23,400 4.02 4.02 3.94 0 0 0
21/09/2017
4.02
 5,400 4.04 4.04 4.02 0 0 0
20/09/2017
4.04
 3,700 3.96 4.04 3.94 0 0 0
19/09/2017
3.96
 3,380 4.02 4.02 3.94 0 0 0
18/09/2017
4.02
 20 4.02 4.02 4.02 0 0 0
15/09/2017
4.02
 8,120 4.06 4.06 4.02 500 0 0.0
14/09/2017
4.06
 1,700 4.08 4.08 3.96 0 0 0
13/09/2017
4.08
 3,010 4.02 4.08 4.02 0 0 0
12/09/2017
4.02
 4,390 3.78 4.04 3.90 0 0 0
11/09/2017
3.78
 2,110 3.94 3.94 3.78 0 0 0
08/09/2017
3.94
 11,100 4.04 4.06 3.94 0 0 0
07/09/2017
4.04
 16,860 4.06 4.06 4.04 0 80 -0.0
06/09/2017
4.06
 8,010 4.00 4.06 3.98 0 0 0
05/09/2017
4.00
 3,010 4.06 4.13 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |