CTCP Chứng khoán Rồng Việt (vds)

18.35
-0.35
(-1.87%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
9.78
 269,800 9.99 10.11 9.74 0 7,600 -0.1
22/09/2022
9.99
 328,900 9.87 10.19 9.66 200 0 0.0
21/09/2022
9.87
 199,000 9.78 10.03 9.70 0 0 2.3
20/09/2022
9.78
 506,000 9.25 9.78 9.17 187,600 0 2.3
19/09/2022
9.25
 318,500 9.87 10.03 9.25 0 4,400 -0.0
16/09/2022
9.87
 271,300 10.07 10.19 9.87 100,000 0 1.2
15/09/2022
10.07
 183,100 9.87 10.27 9.95 0 0 0.1
14/09/2022
9.87
 759,300 10.03 10.27 9.70 4,400 0 0.0
13/09/2022
10.03
 278,500 10.23 10.40 9.95 55 0 0.0
12/09/2022
10.23
 281,200 10.44 10.68 10.23 0 75 -0.0
09/09/2022
10.44
 364,200 10.11 10.48 9.99 0 500 -0.0
08/09/2022
10.11
 435,300 10.19 10.52 10.03 0 0 -0.0
07/09/2022
10.19
 807,800 10.68 10.76 10.19 100 2,800 -0.0
06/09/2022
10.68
 380,700 10.60 11.01 10.60 500 0 0.0
05/09/2022
10.60
 770,400 11.09 11.09 10.60 0 6,900 -0.1
31/08/2022
11.09
 418,500 10.97 11.41 10.76 2,800 0 0.0
30/08/2022
10.97
 380,700 11.17 11.50 10.97 0 2,600 -0.0
29/08/2022
11.17
 1,495,500 11.74 11.74 10.93 8,600 0 0.1
26/08/2022
11.74
 908,900 12.15 12.23 11.58 200 6,800 -0.1
25/08/2022
12.15
 933,900 12.15 12.47 12.11 2,600 45,900 -0.6
24/08/2022
12.15
 624,800 12.23 12.43 12.03 0 54,100 -0.8
23/08/2022
12.23
 1,210,000 11.58 12.23 11.37 0 3,300 -0.0
22/08/2022
11.58
 1,129,700 11.58 11.82 11.50 0 42,900 -0.6
19/08/2022
11.58
 1,418,300 11.70 11.82 11.41 174,100 33,500 2.0
18/08/2022
11.70
 1,088,600 11.46 11.82 11.21 150,400 15,500 1.9
17/08/2022
11.46
 683,300 11.46 11.78 11.37 0 25,500 -0.4
16/08/2022
11.46
 2,354,500 10.72 11.46 10.72 19,400 1,000 0.3
15/08/2022
10.72
 591,700 10.76 10.88 10.60 0 500 -0.0
12/08/2022
10.76
 317,600 10.48 10.76 10.44 16,000 0 0.2
11/08/2022
10.48
 703,100 10.72 11.09 10.40 1,000 42,900 -0.5
10/08/2022
10.72
 384,700 10.93 10.93 10.68 0 23,400 -0.3
09/08/2022
10.93
 442,400 10.84 11.01 10.76 900 43,800 -0.6
08/08/2022
10.84
 387,500 11.01 11.17 10.80 0 60,900 -0.8
05/08/2022
11.01
 441,500 10.68 11.09 10.60 1,100 0 0.0
04/08/2022
10.68
 641,500 10.80 11.09 10.52 14,300 263,500 -3.3
03/08/2022
10.80
 575,600 10.60 10.84 10.35 11,300 100 0.1
02/08/2022
10.60
 627,800 10.72 10.72 10.48 5,500 37,300 -0.4
01/08/2022
10.72
 730,300 10.35 10.84 10.44 0 39,900 -0.5
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/07/2022
10.35
 663,400 9.72 10.35 10.27 2,800 0 0.0
28/07/2022
9.72
 1,177,600 9.56 9.85 9.56 208,400 8,800 3.6
27/07/2022
9.56
 613,300 9.24 9.64 9.24 223,000 0 4.0
26/07/2022
9.24
 563,800 9.45 9.56 9.24 165,000 202,300 -0.6
25/07/2022
9.45
 677,000 9.45 9.64 9.27 2,700 204,700 -3.6
22/07/2022
9.45
 364,200 9.32 9.53 9.14 4,700 100 0.5
21/07/2022
9.32
 473,200 9.61 9.61 9.19 14,400 80,500 -1.2
20/07/2022
9.61
 514,500 9.37 9.85 9.37 26,600 11,300 0.3
19/07/2022
9.37
 576,000 9.67 9.69 9.22 500 101,100 -1.8
18/07/2022
9.67
 637,800 10.07 10.23 9.64 100 354,400 -6.4
15/07/2022
10.07
 374,200 9.72 10.15 9.93 3,300 1,300 0.0
14/07/2022
9.72
 792,800 9.11 9.72 9.32 11,000 0 0.2
13/07/2022
9.11
 455,400 8.52 9.11 8.68 0 0 -1.5
12/07/2022
8.52
 218,000 8.42 8.63 8.18 0 91,300 -1.5
11/07/2022
8.42
 264,100 8.68 8.74 8.34 300 138,800 -2.2
08/07/2022
8.68
 134,700 8.36 8.76 8.50 6,400 10,000 -2.2
07/07/2022
8.36
 106,100 8.47 8.66 8.10 0 9,600 -0.2
06/07/2022
8.47
 122,400 8.79 8.79 8.47 0 7,300 -0.1
05/07/2022
8.79
 141,100 8.92 9.06 8.68 100 68,100 -1.1
04/07/2022
8.92
 196,700 9.06 9.59 8.90 0 13,700 -0.2
01/07/2022
9.06
 112,300 8.79 9.16 8.52 0 7,600 -0.1
30/06/2022
8.79
 129,000 9.30 9.30 8.79 60,200 8,400 0.9
29/06/2022
9.30
 152,900 9.16 9.51 9.00 30,000 5,900 0.4
28/06/2022
9.16
 135,500 8.98 9.27 8.52 35,000 6,800 0.5
27/06/2022
8.98
 132,300 8.52 9.03 8.52 0 400 -0.0
24/06/2022
8.52
 136,000 8.47 8.68 8.36 0 200 -0.0
23/06/2022
8.47
 199,200 8.52 8.52 8.28 4,700 100 0.1
22/06/2022
8.52
 160,800 7.99 8.52 8.12 3,300 800 0.0
21/06/2022
7.99
 164,500 8.44 8.74 7.88 18,900 5,100 0.2
20/06/2022
8.44
 222,300 9.06 9.32 8.44 6,400 4,000 0.0
17/06/2022
9.06
 231,500 9.59 9.59 8.95 0 6,200 -0.1
16/06/2022
9.59
 95,000 9.48 9.80 9.45 1,100 7,600 -0.1
15/06/2022
9.48
 310,300 9.85 10.20 9.22 4,200 12,300 -0.1
14/06/2022
9.85
 156,200 10.20 10.44 9.64 400 2,600 -0.0
13/06/2022
10.20
 364,800 10.95 10.95 10.20 100 6,600 -0.1
10/06/2022
10.95
 158,600 11.53 11.53 10.95 100 6,200 -0.1
09/06/2022
11.53
 93,400 11.56 11.93 11.40 100 5,500 -0.1
08/06/2022
11.56
 259,400 10.81 11.56 10.97 1,500 2,700 -0.0
07/06/2022
10.81
 202,800 11.45 11.45 10.65 0 0 0
06/06/2022
11.45
 186,900 11.59 11.88 11.40 0 16,400 -0.4
03/06/2022
11.59
 118,500 11.67 11.72 11.32 0 7,500 -0.2
02/06/2022
11.67
 156,700 11.83 12.20 11.56 0 16,200 -0.4
01/06/2022
11.83
 219,500 12.04 12.12 11.56 0 11,400 -0.3
31/05/2022
12.04
 241,100 12.12 12.25 11.88 100 20,300 -0.5
30/05/2022
12.12
 140,600 12.12 12.41 11.85 900 2,000 -0.0
27/05/2022
12.12
 242,900 11.88 12.46 11.91 1,000 7,900 -0.2
26/05/2022
11.88
 480,300 11.11 11.88 11.19 0 100 -0.0
25/05/2022
11.11
 187,500 10.71 11.19 10.71 0 2,600 -0.1
24/05/2022
10.71
 147,900 10.65 10.71 10.01 300 7,200 -0.1
23/05/2022
10.65
 176,000 11.32 11.56 10.55 0 17,400 -0.3
20/05/2022
11.32
 239,400 11.13 11.72 10.97 1,000 18,900 -0.4
19/05/2022
11.13
 187,900 11.19 11.19 10.76 22,000 1,100 0.4
18/05/2022
11.19
 202,000 11.16 11.61 11.19 55,400 22,500 0.7
17/05/2022
11.16
 272,300 10.44 11.16 9.96 12,400 0 0.3
16/05/2022
10.44
 299,700 10.23 10.92 10.12 23,400 100 0.5
13/05/2022
10.23
 282,100 10.97 10.97 10.23 18,900 100 0.4
12/05/2022
10.97
 325,500 11.80 11.80 10.97 44,200 9,600 0.8
11/05/2022
11.80
 181,700 12.14 12.17 11.75 6,400 10,000 -0.1
10/05/2022
12.14
 428,000 11.72 12.14 10.95 246,500 2,100 5.6
09/05/2022
11.72
 602,500 12.60 12.60 11.72 52,900 5,700 1.0
06/05/2022
12.60
 341,900 13.53 13.53 12.60 6,300 5,700 0.0
05/05/2022
13.53
 188,800 13.58 13.74 13.08 11,900 23,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |