CTCP Chứng khoán Rồng Việt (vds)

17.85
0.15
(0.85%)
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
(2024-10-23) 		-2.30 -11.50% 24,241,800 -100,862 -2.7
17.55
20.15
17.70
2 tháng
(2024-09-23) 		-3.30 -15.71% 74,689,200 -1,659,562 -36.1
17.55
22.80
17.70
3 tháng
(2024-08-26) 		-4 -18.43% 99,315,000 -912,362 -20.3
17.55
22.80
17.70
6 tháng
(2024-05-27) 		-2.79 -13.63% 220,677,200 623,637 14.1
17.55
24.22
17.70
12 tháng
(2023-11-28) 		3.57 25.30% 368,821,300 -866,948 -26.8
14.04
24.22
17.70
24 tháng
(2022-12-05) 		9.54 116.87% 549,875,200 -1,458,966 -32.9
6.32
24.22
17.70
36 tháng
(2021-12-08) 		-2.66 -13.07% 662,684,900 -160,938 7.5
6.23
25.02
17.70
60 tháng
(2019-12-19) 		13.92 368.85% 906,078,970 241,222 15.5
3.06
25.02
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
8.43
 759,800 8.23 8.54 8.23 14,500 10,300 0.1
19/04/2021
8.23
 444,800 8.26 8.37 8.04 6,800 8,100 -0.0
16/04/2021
8.26
 716,300 8.48 8.54 8.09 2,200 500 0.0
15/04/2021
8.48
 1,052,000 8.87 8.96 8.45 1,900 18,300 -0.3
14/04/2021
8.87
 585,000 8.87 8.93 8.79 200 34,500 -0.5
13/04/2021
8.87
 962,400 9.10 9.24 8.87 29,800 700 0.5
12/04/2021
9.10
 997,600 9.01 9.15 8.93 600 3,500 -0.0
09/04/2021
9.01
 531,900 9.15 9.15 8.93 600 11,100 -0.2
08/04/2021
9.15
 679,400 9.15 9.24 8.90 8,100 10,000 -0.0
07/04/2021
9.15
 693,500 9.10 9.21 9.10 5,900 0 0.1
06/04/2021
9.10
 965,100 8.98 9.15 8.82 16,200 0 0.3
05/04/2021
8.98
 654,800 9.04 9.18 8.84 1,000 8,100 -0.1
02/04/2021
9.04
 783,600 8.93 9.21 8.93 14,600 11,300 0.1
01/04/2021
8.93
 1,326,700 8.45 8.93 8.59 31,700 0 0.5
31/03/2021
8.45
 653,600 8.31 8.59 8.31 14,300 0 0.2
30/03/2021
8.31
 444,000 8.34 8.37 8.20 100 15,000 -0.2
29/03/2021
8.34
 353,200 8.34 8.51 8.26 0 18,500 -0.3
26/03/2021
8.34
 678,000 8.09 8.43 7.81 8,400 3,100 0.1
25/03/2021
8.09
 518,400 8.20 8.26 7.87 500 29,400 -0.4
24/03/2021
8.20
 853,200 8.48 8.48 8.15 5,000 100 0.1
23/03/2021
8.48
 840,000 8.65 8.65 8.29 4,400 8,700 -0.1
22/03/2021
8.65
 798,600 8.82 8.84 8.59 600 8,800 -0.1
19/03/2021
8.82
 590,000 8.79 9.01 8.71 22,100 5,000 0.3
18/03/2021
8.79
 746,100 8.62 8.93 8.71 39,700 1,100 0.6
17/03/2021
8.62
 646,400 8.65 8.65 8.48 19,100 200 0.3
16/03/2021
8.65
 1,110,200 8.59 8.90 8.34 7,700 16,500 -0.1
15/03/2021
8.59
 1,505,700 8.04 8.59 8.09 71,100 400 1.1
12/03/2021
8.04
 744,100 8.09 8.12 7.98 14,700 0 0.2
11/03/2021
8.09
 1,970,900 7.70 8.15 7.73 38,300 1,400 0.5
10/03/2021
7.70
 431,200 7.73 7.73 7.53 24,800 1,000 0.3
09/03/2021
7.73
 519,000 7.78 7.78 7.53 9,000 1,000 0.1
08/03/2021
7.78
 983,800 7.62 7.98 7.65 11,500 17,600 -0.1
05/03/2021
7.62
 515,700 7.59 7.70 7.31 8,200 4,400 0.1
04/03/2021
7.59
 1,020,100 7.62 7.98 7.25 4,200 12,700 -0.1
03/03/2021
7.62
 1,061,000 7.14 7.62 7.14 4,800 0 0.1
02/03/2021
7.14
 514,400 7.03 7.20 7.06 0 0 0
01/03/2021
7.03
 574,700 6.86 7.06 6.86 24,100 0 0.3
26/02/2021
6.86
 281,400 7.00 7.00 6.81 6,300 1,500 0.1
25/02/2021
7.00
 626,100 6.92 7.03 6.86 0 5,700 -0.1
24/02/2021
6.92
 691,500 6.81 7.11 6.81 1,900 13,700 -0.1
23/02/2021
6.81
 513,000 6.70 6.95 6.58 3,900 12,700 -0.1
22/02/2021
6.70
 769,200 6.75 6.84 6.64 0 6,200 -0.1
19/02/2021
6.75
 532,000 6.86 6.86 6.64 5,500 2,800 0.0
18/02/2021
6.86
 581,800 6.81 6.95 6.70 8,900 0 0.1
17/02/2021
6.81
 498,500 6.47 6.86 6.53 34,500 0 0.4
09/02/2021
6.47
 485,000 6.31 6.58 6.22 34,100 0 0.4
08/02/2021
6.31
 768,300 6.64 6.95 6.25 0 0 0
05/02/2021
6.64
 553,600 6.47 6.81 6.39 0 0 0
04/02/2021
6.47
 621,500 6.08 6.50 6.14 1,100 0 0.0
03/02/2021
6.08
 560,400 5.69 6.08 5.75 1,100 0 0.0
02/02/2021
5.69
 854,800 5.83 5.83 5.42 500 0 0.0
01/02/2021
5.83
 486,500 6.25 6.39 5.83 500 0 0.0
29/01/2021
6.25
 1,666,200 6.45 6.56 6.00 500 0 0.0
28/01/2021
6.45
 125,900 6.92 6.92 6.45 0 0 0
27/01/2021
6.92
 589,700 7.42 7.42 6.92 500 0 0.0
26/01/2021
7.42
 762,800 7.65 7.65 7.11 0 0 0
25/01/2021
7.65
 1,361,200 7.67 7.87 7.31 0 0 0
22/01/2021
7.67
 732,600 7.90 7.95 7.67 0 0 0
21/01/2021
7.90
 1,624,400 7.48 7.98 7.65 0 13,200 -0.2
20/01/2021
7.48
 1,745,400 7.39 7.81 6.89 0 600 -0.0
19/01/2021
7.39
 1,372,500 7.92 7.92 7.39 0 0 0
18/01/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/01/2021
7.92
 1,380,900 7.92 8.15 7.92 0 25,400 -0.4
15/01/2021
7.92
 1,513,400 7.87 8.03 7.90 0 0 0
14/01/2021
7.87
 1,791,700 7.46 7.87 7.40 13,400 19,000 -0.1
13/01/2021
7.46
 853,300 7.46 7.71 7.38 3,000 1,600 0.0
12/01/2021
7.46
 1,371,500 7.54 7.54 7.16 0 15,500 -0.2
11/01/2021
7.54
 2,350,200 8.03 8.03 7.49 3,600 10,000 -0.1
08/01/2021
8.03
 1,238,900 7.60 8.12 7.87 100 10,000 -0.1
07/01/2021
7.60
 1,470,500 7.10 7.60 7.49 34,300 136,000 -1.4
06/01/2021
7.10
 2,404,900 6.64 7.10 7.02 10,200 0 0.1
05/01/2021
6.64
 81,700 6.23 6.64 6.64 0 0 0
04/01/2021
6.23
 184,300 5.85 6.23 6.23 20,000 0 0.2
31/12/2020
5.85
 444,500 5.74 6.01 5.52 0 42,650 -0.4
30/12/2020
5.74
 148,310 5.90 5.90 5.55 0 42,080 0
29/12/2020
5.90
 87,510 6.07 6.15 5.85 0 0 0
28/12/2020
6.07
 912,050 5.77 6.15 5.90 52,650 0 0.6
25/12/2020
5.77
 400,280 5.41 5.77 5.46 138,080 0 1.4
24/12/2020
5.41
 10,130 5.52 5.52 5.27 0 0 0
23/12/2020
5.52
 48,480 5.63 5.63 5.33 0 0 0
22/12/2020
5.63
 23,620 5.57 5.79 5.52 0 0 0
21/12/2020
5.57
 87,920 5.46 5.74 5.30 3,030 0 0.0
18/12/2020
5.46
 32,080 5.14 5.46 4.92 2,570 0 0.0
17/12/2020
5.14
 19,730 5.46 5.46 5.08 0 1,230 -0.0
16/12/2020
5.46
 20,640 5.39 5.46 5.36 0 1,740 -0.0
15/12/2020
5.39
 40,390 5.38 5.63 5.30 5,000 11,790 -0.1
14/12/2020
5.38
 40,730 5.19 5.46 5.25 15,000 24,720 -0.1
11/12/2020
5.19
 4,240 5.25 5.43 5.14 0 0 0
10/12/2020
5.25
 17,980 5.25 5.41 5.14 10 0 0.0
09/12/2020
5.25
 9,230 5.25 5.36 5.25 0 0 0
08/12/2020
5.25
 9,030 5.46 5.46 5.25 10 0 0.0
07/12/2020
5.46
 6,720 5.46 5.52 5.25 10 0 0.0
04/12/2020
5.46
 33,220 5.25 5.57 5.36 200 12,000 -0.1
03/12/2020
5.25
 60,360 4.92 5.26 4.92 0 10,000 -0.1
02/12/2020
4.92
 11,880 4.63 4.96 4.32 0 0 0
01/12/2020
4.63
 1,850 4.43 4.63 4.43 0 0 0
30/11/2020
4.43
 150 4.27 4.43 4.43 0 50 -0.0
27/11/2020
4.27
 1,600 4.54 4.54 4.27 0 0 0
26/11/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/11/2020
4.54
 450 4.48 4.54 4.37 0 0 0
24/11/2020
4.48
 0 4.48 4.48 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |