CTCP Chứng khoán Rồng Việt (vds)

11.80
-0.40
(-3.28%)
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
(2026-07-01) 		-2.10 -14.69% 45,775,600 -312,260 0
11.20
16.25
11.80
2 tháng
(2026-06-01) 		-1.55 -11.27% 61,154,800 52,340 0
11.20
16.25
11.80
3 tháng
(2026-05-04) 		-2.20 -15.28% 75,960,500 -380,060 0
11.20
16.25
11.80
6 tháng
(2026-02-02) 		-6.15 -33.51% 135,210,000 271,095 4.2
11.20
19
11.80
12 tháng
(2025-08-05) 		-5.90 -32.60% 467,059,400 334,595 -13.9
11.20
25.25
11.80
24 tháng
(2024-08-12) 		-6.30 -34.05% 929,964,200 -2,206,906 -35.2
11.20
25.25
11.80
36 tháng
(2023-08-16) 		-0.64 -4.99% 1,250,519,900 -3,038,592 -56.1
10.52
25.25
11.80
60 tháng
(2021-08-26) 		-3.09 -20.20% 1,563,370,300 -1,782,282 -16.8
5.67
25.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2018
3.38
 15,520 3.31 3.41 3.28 0 0 0
26/07/2018
3.31
 32,370 3.36 3.36 3.31 0 0 0
25/07/2018
3.36
 45,490 3.27 3.40 3.26 8,000 0 0.1
24/07/2018
3.27
 300 3.40 3.40 3.27 0 0 0
23/07/2018
3.40
 5,210 3.27 3.42 3.27 0 0 0
20/07/2018
3.27
 430 3.45 3.45 3.27 0 0 0
19/07/2018
3.45
 23,780 3.27 3.47 3.27 0 1,220 -0.0
18/07/2018
3.27
 35,990 3.24 3.31 3.06 0 5,000 -0.0
17/07/2018
3.24
 9,540 3.45 3.45 3.24 0 0 0
16/07/2018
3.45
 2,830 3.44 3.46 3.44 10 0 0
13/07/2018
3.44
 1,750 3.44 3.45 3.37 100 0 0.0
12/07/2018
3.44
 590 3.40 3.44 3.40 0 0 0
11/07/2018
3.40
 730 3.44 3.44 3.27 0 0 0
10/07/2018
3.44
 390 3.48 3.55 3.44 0 0 0
09/07/2018
3.48
 550 3.45 3.48 3.40 240 0 0.0
06/07/2018
3.45
 2,320 3.34 3.45 3.27 140 0 0.0
05/07/2018
3.34
 2,120 3.49 3.49 3.34 10 0 0
04/07/2018
3.49
 36,800 3.40 3.49 3.19 2,000 0 0.0
03/07/2018
3.40
 9,840 3.58 3.58 3.40 500 0 0.0
02/07/2018
3.58
 5,330 3.70 3.70 3.58 3,920 2,050 0.0
29/06/2018
3.70
 10,440 3.66 3.70 3.66 0 0 0
28/06/2018
3.66
 35,580 3.91 3.91 3.66 0 0 0
27/06/2018
3.91
 18,810 3.87 3.91 3.83 10 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |