CTCP Chứng khoán Rồng Việt (vds)

17.25
0.50
(2.99%)
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
(2025-11-17) 		-2.05 -10.82% 17,893,700 -1,229,200 -23.1
16.75
19.15
16.75
2 tháng
(2025-10-16) 		-4.90 -22.48% 56,191,300 -1,285,000 -24.9
16.75
21.80
16.75
3 tháng
(2025-09-16) 		-5.85 -25.71% 110,603,600 -1,543,800 -31.9
16.75
22.75
16.75
6 tháng
(2025-06-18) 		2.80 19.86% 418,665,300 -876,270 -38.9
14
25.25
16.75
12 tháng
(2024-12-20) 		-2.24 -11.69% 607,707,900 -6,243,698 -110.7
12.05
25.25
16.75
24 tháng
(2023-12-26) 		2.88 20.51% 995,293,700 -5,172,587 -92.5
12.05
25.25
16.75
36 tháng
(2023-01-03) 		10.56 166.42% 1,183,152,800 -3,959,515 -70.9
5.87
25.25
16.75
60 tháng
(2021-01-11) 		10.04 146.50% 1,535,968,800 -2,546,277 -25.0
5.17
25.25
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
6.24
 281,400 6.37 6.37 6.19 6,300 1,500 0.1
25/02/2021
6.37
 626,100 6.29 6.39 6.24 0 5,700 -0.1
24/02/2021
6.29
 691,500 6.19 6.47 6.19 1,900 13,700 -0.1
23/02/2021
6.19
 513,000 6.09 6.32 5.99 3,900 12,700 -0.1
22/02/2021
6.09
 769,200 6.14 6.21 6.04 0 6,200 -0.1
19/02/2021
6.14
 532,000 6.24 6.24 6.04 5,500 2,800 0.0
18/02/2021
6.24
 581,800 6.19 6.32 6.09 8,900 0 0.1
17/02/2021
6.19
 498,500 5.88 6.24 5.94 34,500 0 0.4
09/02/2021
5.88
 485,000 5.73 5.99 5.66 34,100 0 0.4
08/02/2021
5.73
 768,300 6.04 6.32 5.68 0 0 0
05/02/2021
6.04
 553,600 5.88 6.19 5.81 0 0 0
04/02/2021
5.88
 621,500 5.53 5.91 5.58 1,100 0 0.0
03/02/2021
5.53
 560,400 5.17 5.53 5.23 1,100 0 0.0
02/02/2021
5.17
 854,800 5.30 5.30 4.93 500 0 0.0
01/02/2021
5.30
 486,500 5.68 5.81 5.30 500 0 0.0
29/01/2021
5.68
 1,666,200 5.86 5.96 5.45 500 0 0.0
28/01/2021
5.86
 125,900 6.29 6.29 5.86 0 0 0
27/01/2021
6.29
 589,700 6.75 6.75 6.29 500 0 0.0
26/01/2021
6.75
 762,800 6.95 6.95 6.47 0 0 0
25/01/2021
6.95
 1,361,200 6.98 7.15 6.65 0 0 0
22/01/2021
6.98
 732,600 7.18 7.23 6.98 0 0 0
21/01/2021
7.18
 1,624,400 6.80 7.25 6.95 0 13,200 -0.2
20/01/2021
6.80
 1,745,400 6.72 7.10 6.27 0 600 -0.0
19/01/2021
6.72
 1,372,500 7.20 7.20 6.72 0 0 0
18/01/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/01/2021
7.20
 1,380,900 7.20 7.41 7.20 0 25,400 -0.4
15/01/2021
7.20
 1,513,400 7.15 7.30 7.18 0 0 0
14/01/2021
7.15
 1,791,700 6.78 7.15 6.73 13,400 19,000 -0.1
13/01/2021
6.78
 853,300 6.78 7.00 6.71 3,000 1,600 0.0
12/01/2021
6.78
 1,371,500 6.86 6.86 6.51 0 15,500 -0.2
11/01/2021
6.86
 2,350,200 7.30 7.30 6.81 3,600 10,000 -0.1
08/01/2021
7.30
 1,238,900 6.91 7.38 7.15 100 10,000 -0.1
07/01/2021
6.91
 1,470,500 6.46 6.91 6.81 34,300 136,000 -1.4
06/01/2021
6.46
 2,404,900 6.04 6.46 6.38 10,200 0 0.1
05/01/2021
6.04
 81,700 5.66 6.04 6.04 0 0 0
04/01/2021
5.66
 184,300 5.32 5.66 5.66 20,000 0 0.2
31/12/2020
5.32
 444,500 5.22 5.46 5.02 0 42,650 -0.4
30/12/2020
5.22
 148,310 5.37 5.37 5.04 0 42,080 0
29/12/2020
5.37
 87,510 5.51 5.59 5.32 0 0 0
28/12/2020
5.51
 912,050 5.24 5.59 5.37 52,650 0 0.6
25/12/2020
5.24
 400,280 4.92 5.24 4.97 138,080 0 1.4
24/12/2020
4.92
 10,130 5.02 5.02 4.79 0 0 0
23/12/2020
5.02
 48,480 5.12 5.12 4.84 0 0 0
22/12/2020
5.12
 23,620 5.07 5.27 5.02 0 0 0
21/12/2020
5.07
 87,920 4.97 5.22 4.82 3,030 0 0.0
18/12/2020
4.97
 32,080 4.67 4.97 4.47 2,570 0 0.0
17/12/2020
4.67
 19,730 4.97 4.97 4.62 0 1,230 -0.0
16/12/2020
4.97
 20,640 4.90 4.97 4.87 0 1,740 -0.0
15/12/2020
4.90
 40,390 4.89 5.12 4.82 5,000 11,790 -0.1
14/12/2020
4.89
 40,730 4.72 4.97 4.77 15,000 24,720 -0.1
11/12/2020
4.72
 4,240 4.77 4.93 4.67 0 0 0
10/12/2020
4.77
 17,980 4.77 4.92 4.67 10 0 0.0
09/12/2020
4.77
 9,230 4.77 4.87 4.77 0 0 0
08/12/2020
4.77
 9,030 4.97 4.97 4.77 10 0 0.0
07/12/2020
4.97
 6,720 4.97 5.02 4.77 10 0 0.0
04/12/2020
4.97
 33,220 4.77 5.07 4.87 200 12,000 -0.1
03/12/2020
4.77
 60,360 4.47 4.78 4.47 0 10,000 -0.1
02/12/2020
4.47
 11,880 4.21 4.51 3.92 0 0 0
01/12/2020
4.21
 1,850 4.02 4.21 4.02 0 0 0
30/11/2020
4.02
 150 3.88 4.02 4.02 0 50 -0.0
27/11/2020
3.88
 1,600 4.12 4.12 3.88 0 0 0
26/11/2020
4.12
 0 4.12 4.12 4.12 0 0 0
25/11/2020
4.12
 450 4.07 4.12 3.97 0 0 0
24/11/2020
4.07
 0 4.07 4.07 4.07 0 0 0
23/11/2020
4.07
 7,650 4.07 4.12 4.07 5,970 0 0.0
20/11/2020
4.07
 1,910 3.88 4.07 3.88 0 0 0
19/11/2020
3.88
 30 3.97 4.02 3.71 0 0 0
18/11/2020
3.97
 2,280 4.14 4.14 3.97 0 0 0
17/11/2020
4.14
 2,450 3.87 4.14 3.97 0 0 0
16/11/2020
3.87
 20,510 4.12 4.17 3.87 20,000 0 0.2
13/11/2020
4.12
 6,710 4.07 4.17 3.93 0 0 0
12/11/2020
4.07
 110 4.17 4.17 4.07 0 0 0
11/11/2020
4.17
 4,420 4.04 4.17 4.02 0 0 0
10/11/2020
4.04
 1,860 4.04 4.22 4.02 0 0 0
09/11/2020
4.04
 3,020 3.78 4.04 3.92 0 0 0
06/11/2020
3.78
 23,890 3.73 3.78 3.72 0 0 0
05/11/2020
3.73
 2,600 3.83 3.97 3.73 0 0 0
04/11/2020
3.83
 2,120 3.88 3.88 3.78 0 0 0
03/11/2020
3.88
 30 3.97 3.97 3.88 0 0 0
02/11/2020
3.97
 110 3.97 3.97 3.97 0 0 0
30/10/2020
3.97
 5,030 3.73 3.98 3.63 0 0 0
29/10/2020
3.73
 970 3.58 3.73 3.63 0 0 0
28/10/2020
3.58
 23,650 3.53 3.78 3.53 10 0 0.0
27/10/2020
3.53
 40 3.73 3.97 3.53 0 0 0
26/10/2020
3.73
 9,490 3.88 3.88 3.73 0 0 0
23/10/2020
3.88
 3,720 3.82 3.88 3.88 0 0 0
22/10/2020
3.82
 1,120 4.07 4.07 3.82 0 0 0
21/10/2020
4.07
 3,640 3.97 4.07 4.07 0 0 0
20/10/2020
3.97
 1,210 4.09 4.09 3.97 0 0 0
19/10/2020
4.09
 6,560 3.86 4.09 3.86 10 0 0.0
16/10/2020
3.86
 1,260 3.97 4.17 3.86 0 0 0
15/10/2020
3.97
 1,250 3.97 3.97 3.85 0 0 0
14/10/2020
3.97
 380 3.86 3.97 3.88 10 0 0
13/10/2020
3.86
 30 3.89 3.97 3.84 0 0 0
12/10/2020
3.89
 1,600 4.06 4.35 3.84 10 0 0.0
09/10/2020
4.06
 8,600 3.88 4.07 3.88 0 0 0
08/10/2020
3.88
 300 4.07 4.27 3.82 10 0 0
07/10/2020
4.07
 2,900 3.97 4.07 3.88 0 0 0
06/10/2020
3.97
 7,230 3.78 3.97 3.78 0 0 0
05/10/2020
3.78
 5,990 3.53 3.78 3.63 0 0 0
02/10/2020
3.53
 6,900 3.53 3.68 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |