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
(2025-12-31) 		1.50 8.88% 28,045,600 759,000 12.9
16.25
18.40
18.25
2 tháng
(2025-12-01) 		0.30 1.66% 45,854,500 919,000 15.5
16.25
18.70
18.25
3 tháng
(2025-11-03) 		0.40 2.22% 67,258,500 447,300 6.0
16.25
19.25
18.25
6 tháng
(2025-08-04) 		0.80 4.55% 333,407,400 128,100 -17.0
16.25
25.25
18.25
12 tháng
(2025-02-04) 		1.31 7.66% 604,389,600 -6,063,183 -111.1
12.05
25.25
18.25
24 tháng
(2024-02-15) 		3.52 23.66% 1,012,721,200 -4,949,787 -89.4
12.05
25.25
18.25
36 tháng
(2023-02-15) 		12.33 203.33% 1,215,226,000 -2,556,625 -50.0
5.87
25.25
18.25
60 tháng
(2021-02-25) 		12.03 189% 1,546,441,300 -1,427,977 -5.9
5.67
25.25
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
4.06
 24,400 3.98 4.21 4.06 0 0 0
31/08/2017
3.98
 5,200 3.98 3.98 3.98 0 0 0
30/08/2017
3.98
 4,300 4.02 4.02 3.98 0 0 0
29/08/2017
4.02
 4,500 4.06 4.13 4.02 0 0 0
28/08/2017
4.06
 610 4.02 4.06 3.98 150 0 0.0
25/08/2017
4.02
 1,120 3.96 4.02 3.94 0 0 0
24/08/2017
3.96
 21,890 4.10 4.10 3.94 0 0 0
23/08/2017
4.10
 1,200 4.06 4.10 3.94 0 0 0
22/08/2017
4.06
 14,010 4.13 4.13 4.06 0 0 0
21/08/2017
4.13
 110 4.21 4.21 4.13 0 0 0
18/08/2017
4.21
 3,400 4.21 4.21 4.17 0 0 0
17/08/2017
4.21
 1,000 4.25 4.25 4.21 0 0 0
16/08/2017
4.25
 1,170 4.37 4.37 4.25 0 0 0
15/08/2017
4.37
 36,200 4.33 4.37 4.33 5,000 0 0.1
14/08/2017
4.33
 500 4.53 4.53 4.33 0 0 0
11/08/2017
4.53
 3,320 4.41 4.67 4.41 0 0 0
10/08/2017
4.41
 8,910 4.47 4.53 4.41 0 0 0
09/08/2017
4.47
 15,550 4.43 4.61 4.41 0 0 0
08/08/2017
4.43
 19,120 4.29 4.59 4.29 9,850 0 0.1
07/08/2017
4.29
 14,400 4.29 4.33 4.29 9,900 0 0.1
04/08/2017
4.29
 17,950 4.29 4.41 4.25 0 0 0
03/08/2017
4.29
 1,620 4.17 4.29 4.17 0 0 0
02/08/2017
4.17
 10,930 4.29 4.33 4.13 0 0 0
01/08/2017
4.29
 25,420 4.29 4.33 4.13 0 0 0
31/07/2017
4.29
 17,130 4.17 4.29 4.17 0 0 0
28/07/2017
4.17
 19,460 4.17 4.41 4.17 0 0 0
27/07/2017
4.17
 51,760 4.41 4.41 4.17 0 0 0
26/07/2017
4.41
 77,330 4.25 4.45 4.29 0 0 0
25/07/2017
4.25
 49,620 4.33 4.33 4.06 0 0 0
24/07/2017
4.33
 65,070 4.61 4.61 4.29 0 0 0
21/07/2017
4.61
 15,160 4.73 4.88 4.61 0 0 0
20/07/2017
4.73
 34,190 4.96 5.08 4.73 0 0 0
19/07/2017
4.96
 418,940 4.76 5.28 4.92 151,500 0 0
18/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
17/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
14/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
13/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
12/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
11/07/2017
4.76
 0 5.24 4.76 5.24 0 0 0
10/07/2017
5.24
 86,108 4.76 5.24 4.76 0 0 0
07/07/2017
4.76
 48,306 4.96 5.00 4.73 0 0 0
06/07/2017
4.96
 26,430 4.84 5.12 4.92 0 0 0
05/07/2017
4.84
 172,803 4.41 4.84 4.73 26,300 0 0.3
04/07/2017
4.41
 67,410 4.33 4.45 4.33 10,000 0 0.1
03/07/2017
4.33
 16,908 4.33 4.33 4.33 0 0 0
30/06/2017
4.33
 7,000 4.33 4.33 4.33 0 0 0
29/06/2017
4.33
 0 4.33 4.33 4.33 0 0 0
28/06/2017
4.33
 9,100 4.53 4.73 4.25 0 0 0
27/06/2017
4.53
 400 4.17 4.57 4.53 300 0 0.0
26/06/2017
4.17
 45,400 3.94 4.29 3.94 200 0 0.0
23/06/2017
3.94
 31,410 3.82 3.94 3.82 0 0 0
22/06/2017
3.82
 26,000 3.86 3.86 3.82 0 0 0
21/06/2017
3.86
 5,000 3.86 3.86 3.86 0 0 0
20/06/2017
3.86
 15,000 3.82 3.86 3.86 0 0 0
19/06/2017
3.82
 1,172 3.90 3.90 3.82 0 0 0
16/06/2017
3.90
 1,100 3.86 3.90 3.74 0 0 0
15/06/2017
3.86
 0 3.86 3.86 3.86 0 0 0
14/06/2017
3.86
 19,000 3.86 3.86 3.86 0 0 0
13/06/2017
3.86
 7,500 3.94 3.94 3.86 0 0 0
12/06/2017
3.94
 1,560 3.94 3.94 3.94 0 0 0
09/06/2017
3.94
 33,000 3.94 3.94 3.90 0 0 0
08/06/2017
3.94
 10,000 3.90 3.94 3.94 0 0 0
07/06/2017
3.90
 462 3.98 3.98 3.90 0 0 0
06/06/2017
3.98
 100 3.94 3.98 3.98 0 0 0
05/06/2017
3.94
 3,000 3.86 3.94 3.90 0 0 0
02/06/2017
3.86
 100 3.82 3.86 3.86 0 0 0
01/06/2017
3.82
 13,400 3.90 3.90 3.82 0 0 0
31/05/2017
3.90
 5,200 3.90 3.90 3.90 0 0 0
30/05/2017
3.90
 28,828 3.90 3.90 3.54 0 0 0
29/05/2017
3.90
 19,400 3.90 3.94 3.90 0 0 0
26/05/2017
3.90
 31,800 3.90 3.90 3.90 0 0 0
25/05/2017
3.90
 30,812 3.94 3.94 3.90 0 0 0
24/05/2017
3.94
 40,400 3.90 3.94 3.86 0 0 0
23/05/2017
3.90
 52,420 3.94 3.94 3.90 0 0 0
22/05/2017
3.94
 39,512 3.90 3.94 3.90 0 0 0
19/05/2017
3.90
 97,200 3.90 3.98 3.90 0 0 0
18/05/2017
3.90
 103,050 3.94 3.98 3.90 0 0 0
17/05/2017
3.94
 7,100 3.94 3.94 3.90 0 0 0
16/05/2017
3.94
 46,860 3.90 3.94 3.94 0 0 0
15/05/2017
3.90
 35,200 3.90 3.94 3.86 0 0 0
12/05/2017
3.90
 41,230 3.82 3.90 3.82 0 0 0
11/05/2017
3.82
 40,500 3.82 3.82 3.82 0 0 0
10/05/2017
3.82
 115,420 3.70 3.94 3.70 0 0 0
09/05/2017
3.70
 95,730 3.70 3.74 3.66 0 0 0
08/05/2017
3.70
 54,200 3.74 3.74 3.70 0 0 0
05/05/2017
3.74
 59,340 3.78 3.78 3.70 0 0 0
04/05/2017
3.78
 65,500 3.78 3.78 3.74 0 0 0
03/05/2017
3.78
 54,200 3.78 3.78 3.74 0 0 0
28/04/2017
3.78
 52,100 3.82 3.82 3.74 0 0 0
27/04/2017
3.82
 53,620 3.82 3.82 3.78 0 0 0
26/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
26/04/2017
3.82
 67,000 3.74 3.86 3.78 0 0 0
25/04/2017
3.74
 68,200 3.70 3.74 3.70 0 0 0
24/04/2017
3.70
 112,650 3.70 3.74 3.70 0 0 0
21/04/2017
3.70
 129,700 3.74 3.78 3.70 0 0 0
20/04/2017
3.74
 113,800 3.78 3.85 3.70 5,000 0 0.1
19/04/2017
3.78
 79,800 3.74 3.81 3.70 0 0 0
18/04/2017
3.74
 224,700 3.52 3.74 3.52 0 0 0
17/04/2017
3.52
 593,000 3.22 3.52 3.22 0 0 0
14/04/2017
3.22
 7,900 3.22 3.22 3.19 0 0 0
13/04/2017
3.22
 11,100 3.19 3.22 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |