CTCP Chứng khoán Rồng Việt (vds)

18.40
0.10
(0.55%)
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)
14/11/2022
5.87
 232,200 5.87 5.89 5.76 1,800 1,900 -0.0
11/11/2022
5.87
 153,400 5.79 5.95 5.79 700 2,200 -0.0
10/11/2022
5.79
 522,000 5.87 5.95 5.47 0 0 0.0
09/11/2022
5.87
 30,200 5.87 6.05 5.87 0 0 0.0
08/11/2022
5.87
 33,300 5.95 6.03 5.87 6,372 600 0.0
07/11/2022
5.95
 301,200 6.34 6.34 5.89 100 900 -0.0
04/11/2022
6.34
 258,900 6.56 6.56 6.11 0 19,600 -0.2
03/11/2022
6.56
 110,000 6.64 6.64 6.56 0 31,900 -0.3
02/11/2022
6.64
 30,400 6.77 6.84 6.62 800 2,500 -0.0
01/11/2022
6.77
 263,600 6.77 6.85 6.60 1,000 3,400 -0.0
31/10/2022
6.77
 100,000 6.99 6.99 6.51 500 10,600 -0.1
28/10/2022
6.99
 37,400 6.93 7.09 6.93 0 7,964 -0.1
27/10/2022
6.93
 141,500 6.59 6.93 6.59 3,500 0 0.0
26/10/2022
6.59
 44,800 6.60 6.77 6.28 3,500 0 0.0
25/10/2022
6.60
 116,400 6.60 6.77 6.28 13,200 100 0.1
24/10/2022
6.60
 574,400 6.81 6.89 6.52 8,300 0 0.1
21/10/2022
6.81
 369,400 7.30 7.30 6.79 3,100 1,200 0.0
20/10/2022
7.30
 60,200 7.42 7.42 7.17 0 3,300 -0.0
19/10/2022
7.42
 72,900 7.44 7.50 7.33 0 6,700 -0.1
18/10/2022
7.44
 86,800 7.42 7.66 7.43 2,200 4,400 -0.0
17/10/2022
7.42
 67,100 7.50 7.50 7.27 3,800 4,500 -0.0
14/10/2022
7.50
 111,900 7.34 7.70 7.34 5,400 0 0.0
13/10/2022
7.34
 251,500 7.34 7.42 7.17 0 8,000 -0.1
12/10/2022
7.34
 180,300 7.05 7.54 6.57 10,200 1,000 0.1
11/10/2022
7.05
 672,300 7.58 7.58 7.05 0 9,600 -0.1
10/10/2022
7.58
 213,600 7.58 7.66 7.17 8,000 900 0.1
07/10/2022
7.58
 678,300 8.15 8.15 7.58 171,300 3,300 1.6
06/10/2022
8.15
 494,600 8.40 8.40 8.07 3,600 0 0.0
05/10/2022
8.40
 282,700 8.19 8.56 8.19 900 0 0.0
04/10/2022
8.19
 144,400 8.56 8.72 8.19 9,400 0 0.1
03/10/2022
8.56
 181,100 9.17 9.21 8.56 100 0 0.0
30/09/2022
9.17
 291,100 8.97 9.17 8.48 0 0 0.1
29/09/2022
8.97
 212,300 9.05 9.62 8.97 0 0 0.1
28/09/2022
9.05
 158,400 9.17 9.54 8.97 0 0 0.1
27/09/2022
9.17
 141,600 9.13 9.29 9.05 0 0 0.1
26/09/2022
9.13
 387,000 9.78 9.99 9.13 10,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |