CTCP Chứng khoán Rồng Việt (vds)

9.50
0.38
(4.17%)
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
(2026-09-04) 		-2.07 -17.47% 11,308,900 -128,500 0
9.12
11.85
9.12
2 tháng
(2026-08-05) 		-2.22 -18.50% 25,661,900 -128,500 0
9.12
12.40
9.12
3 tháng
(2026-07-06) 		-6.02 -38.10% 63,774,900 -128,500 0
9.12
16.25
9.12
6 tháng
(2026-04-07) 		-4.57 -31.85% 114,230,300 -128,500 0
9.12
16.25
9.12
12 tháng
(2025-10-09) 		-12.52 -56.14% 274,843,900 -128,500 0
9.12
22.30
9.12
24 tháng
(2024-10-14) 		-9.81 -50.08% 878,016,500 -128,500 0
9.12
25.25
9.12
36 tháng
(2023-10-20) 		-2.37 -19.50% 1,221,009,300 -128,500 0
9.12
25.25
9.12
60 tháng
(2021-11-01) 		-8.33 -46% 1,536,674,400 -128,500 0
5.67
25.25
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
7.86
 798,600 8.02 8.04 7.81 0 0 0
19/03/2021
8.02
 590,000 7.94 8.19 7.91 0 0 0
18/03/2021
7.99
 746,100 8.02 8.12 7.91 0 0 0
17/03/2021
7.84
 646,400 7.86 7.86 7.71 0 0 0
16/03/2021
7.86
 1,110,200 7.86 8.09 7.58 0 0 0
15/03/2021
7.81
 1,505,700 7.36 7.81 7.36 0 0 0
12/03/2021
7.31
 744,100 7.38 7.38 7.25 0 0 0
11/03/2021
7.36
 1,970,900 7.10 7.41 7.03 0 0 0
10/03/2021
7.00
 431,200 7.03 7.03 6.85 0 0 0
09/03/2021
7.03
 519,000 7.00 7.08 6.85 0 0 0
08/03/2021
7.08
 983,800 7.25 7.25 6.95 0 0 0
05/03/2021
6.92
 515,700 6.75 7.00 6.65 0 0 0
04/03/2021
6.90
 1,020,100 7.10 7.25 6.59 0 0 0
03/03/2021
6.92
 1,061,000 6.49 6.92 6.49 0 0 0
02/03/2021
6.49
 514,400 6.54 6.54 6.42 0 0 0
01/03/2021
6.39
 574,700 6.34 6.42 6.24 0 0 0
26/02/2021
6.24
 281,400 6.19 6.34 6.19 0 0 0
25/02/2021
6.37
 626,100 6.39 6.39 6.24 0 0 0
24/02/2021
6.29
 691,500 6.34 6.47 6.19 0 0 0
23/02/2021
6.19
 513,000 6.06 6.32 5.99 0 0 0
22/02/2021
6.09
 769,200 6.09 6.21 6.04 0 0 0
19/02/2021
6.14
 532,000 6.14 6.24 6.04 0 0 0
18/02/2021
6.24
 581,800 6.19 6.32 6.09 0 0 0
17/02/2021
6.19
 498,500 5.94 6.24 5.94 0 0 0
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 5.73 6.32 5.68 0 0 0
05/02/2021
6.04
 553,600 5.99 6.19 5.81 0 0 0
04/02/2021
5.88
 621,500 5.73 5.91 5.58 0 0 0
03/02/2021
5.53
 560,400 5.33 5.53 5.23 0 0 0
02/02/2021
5.17
 854,800 5.07 5.30 4.93 0 0 0
01/02/2021
5.30
 486,500 5.53 5.81 5.30 0 0 0
29/01/2021
5.68
 1,666,200 5.45 5.96 5.45 0 0 0
28/01/2021
5.86
 125,900 5.86 5.86 5.86 0 0 0
27/01/2021
6.29
 589,700 6.54 6.57 6.29 0 0 0
26/01/2021
6.75
 762,800 6.85 6.87 6.47 0 0 0
25/01/2021
6.95
 1,361,200 6.77 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 7.25 7.25 6.95 0 0 0
20/01/2021
6.80
 1,745,400 7.10 7.10 6.27 0 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 7.36 7.41 7.20 0 0 0
15/01/2021
7.20
 1,513,400 7.20 7.30 7.18 0 0 0
14/01/2021
7.15
 1,791,700 6.81 7.15 6.73 0 0 0
13/01/2021
6.78
 853,300 6.96 7.00 6.71 0 0 0
12/01/2021
6.78
 1,371,500 6.68 6.86 6.51 0 0 0
11/01/2021
6.86
 2,350,200 7.30 7.30 6.81 0 0 0
08/01/2021
7.30
 1,238,900 7.35 7.38 7.15 0 0 0
07/01/2021
6.91
 1,470,500 6.88 6.91 6.81 0 0 0
06/01/2021
6.46
 2,404,900 6.46 6.46 6.38 0 0 0
05/01/2021
6.04
 81,700 6.04 6.04 6.04 0 0 0
04/01/2021
5.66
 184,300 5.66 5.66 5.66 0 0 0
31/12/2020
5.32
 444,500 5.07 5.46 5.02 0 0 0
30/12/2020
5.22
 148,310 5.22 5.27 5.04 0 0 0
29/12/2020
5.37
 87,510 5.59 5.59 5.32 0 0 0
28/12/2020
5.51
 912,050 5.59 5.59 5.37 0 0 0
25/12/2020
5.24
 400,280 4.97 5.24 4.97 0 0 0
24/12/2020
4.92
 10,130 4.87 4.92 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 5.02 5.22 4.82 0 0 0
18/12/2020
4.97
 32,080 4.47 4.97 4.47 0 0 0
17/12/2020
4.67
 19,730 4.88 4.88 4.62 0 0 0
16/12/2020
4.97
 20,640 4.90 4.97 4.87 0 0 0
15/12/2020
4.90
 40,390 5.12 5.12 4.82 0 0 0
14/12/2020
4.89
 40,730 4.77 4.97 4.77 0 0 0
11/12/2020
4.72
 4,240 4.67 4.93 4.67 0 0 0
10/12/2020
4.77
 17,980 4.67 4.92 4.67 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 0 0 0
07/12/2020
4.97
 6,720 4.97 5.02 4.77 0 0 0
04/12/2020
4.97
 33,220 5.07 5.07 4.87 0 0 0
03/12/2020
4.77
 60,360 4.47 4.78 4.47 0 0 0
02/12/2020
4.47
 11,880 3.92 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 4.02 4.02 4.02 0 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 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 4.02 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 3.97 4.14 3.97 0 0 0
16/11/2020
3.87
 20,510 4.17 4.17 3.87 0 0 0
13/11/2020
4.12
 6,710 3.93 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 4.02 4.17 4.02 0 0 0
10/11/2020
4.04
 1,860 4.22 4.22 4.02 0 0 0
09/11/2020
4.04
 3,020 4.04 4.04 3.92 0 0 0
06/11/2020
3.78
 23,890 3.72 3.78 3.72 0 0 0
05/11/2020
3.73
 2,600 3.97 3.97 3.73 0 0 0
04/11/2020
3.83
 2,120 3.78 3.88 3.78 0 0 0
03/11/2020
3.88
 30 3.92 3.92 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 3.98 3.98 3.63 0 0 0
29/10/2020
3.73
 970 3.63 3.73 3.63 0 0 0
28/10/2020
3.58
 23,650 3.53 3.78 3.53 0 0 0
27/10/2020
3.53
 40 3.97 3.97 3.53 0 0 0
26/10/2020
3.73
 9,490 3.73 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc