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) 		-2.20 -11.61% 18,837,000 -1,134,900 -21.5
16.75
19.15
17.25
2 tháng
(2025-10-17) 		-4.85 -22.45% 54,594,000 -1,006,700 -19.3
16.75
21.60
17.25
3 tháng
(2025-09-17) 		-5.75 -25.56% 107,199,700 -854,800 -16.3
16.75
22.50
17.25
6 tháng
(2025-06-19) 		2.30 15.92% 418,516,400 -843,870 -38.2
14
25.25
17.25
12 tháng
(2024-12-23) 		-2.34 -12.26% 606,972,400 -6,374,198 -113.9
12.05
25.25
17.25
24 tháng
(2023-12-27) 		2.85 20.49% 995,908,300 -5,138,187 -92.0
12.05
25.25
17.25
36 tháng
(2023-01-03) 		10.41 164.06% 1,184,096,100 -3,865,215 -69.4
5.87
25.25
17.25
60 tháng
(2021-01-11) 		9.89 144.31% 1,536,912,100 -2,451,977 -23.4
5.17
25.25
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
2.94
 1,660 2.94 3.14 2.94 0 1,580 -0.0
13/05/2020
2.94
 2,810 3.08 3.08 2.94 100 0 0.0
12/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
11/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
08/05/2020
3.08
 510 3.08 3.08 3.08 0 0 0
07/05/2020
3.08
 60 2.92 3.11 3.08 0 0 0
06/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
05/05/2020
2.92
 0 2.92 2.92 2.92 0 0 0
04/05/2020
2.92
 3,340 3.12 3.12 2.92 0 0 0
29/04/2020
3.12
 1,000 3.12 3.12 3.12 0 0 0
28/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
27/04/2020
3.12
 30 3.13 3.13 3.12 0 0 0
24/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
23/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
22/04/2020
3.13
 2,000 3.23 3.23 3.13 0 0 0
21/04/2020
3.23
 20,000 3.13 3.23 2.93 0 0 0
20/04/2020
3.13
 16,390 3.13 3.13 2.98 0 0 0
17/04/2020
3.13
 2,000 3.13 3.13 2.98 0 0 0
16/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
15/04/2020
3.13
 2,060 3.13 3.13 2.91 0 0 0
14/04/2020
3.13
 6,600 3.15 3.15 3.01 0 0 0
13/04/2020
3.15
 230 3.13 3.15 3.15 0 0 0
10/04/2020
3.13
 1,020 3.18 3.18 3.13 0 0 0
09/04/2020
3.18
 110 3.13 3.18 3.16 0 0 0
08/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
07/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
06/04/2020
3.13
 80 3.13 3.18 3.13 0 0 0
03/04/2020
3.13
 3,560 3.22 3.22 3.00 0 0 0
01/04/2020
3.22
 40 3.11 3.22 3.22 0 0 0
31/03/2020
3.11
 130 3.11 3.11 2.98 0 0 0
30/03/2020
3.11
 3,200 3.13 3.13 2.92 0 0 0
27/03/2020
3.13
 1,000 3.13 3.13 3.12 0 0 0
26/03/2020
3.13
 180 3.34 3.34 3.13 0 0 0
25/03/2020
3.34
 50 3.13 3.34 3.13 0 0 0
24/03/2020
3.13
 400 3.13 3.13 2.91 0 0 0
23/03/2020
3.13
 39,650 3.18 3.18 2.96 0 0 0
20/03/2020
3.18
 2,470 3.01 3.18 2.98 0 0 0
19/03/2020
3.01
 20,610 3.23 3.23 3.01 0 80 -0.0
18/03/2020
3.23
 0 3.23 3.23 3.23 0 0 0
17/03/2020
3.23
 40,850 3.23 3.45 3.01 0 0 0
16/03/2020
3.23
 10 3.23 3.23 3.23 0 0 0
13/03/2020
3.23
 12,270 3.18 3.23 2.96 0 130 -0.0
12/03/2020
3.18
 4,250 3.28 3.28 3.05 0 230 -0.0
11/03/2020
3.28
 5,010 3.48 3.72 3.28 0 0 0
10/03/2020
3.48
 170 3.44 3.48 3.20 0 60 -0.0
09/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
06/03/2020
3.44
 10 3.50 3.50 3.44 0 0 0
05/03/2020
3.50
 220 3.53 3.53 3.29 0 0 0
04/03/2020
3.53
 20 3.33 3.55 3.53 0 0 0
03/03/2020
3.33
 1,090 3.58 3.58 3.33 10 0 0
02/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
27/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
26/02/2020
3.58
 10 3.40 3.58 3.58 0 0 0
25/02/2020
3.40
 230 3.65 3.65 3.40 0 50 -0.0
24/02/2020
3.65
 10 3.48 3.65 3.65 0 0 0
21/02/2020
3.48
 0 3.48 3.48 3.48 0 0 0
20/02/2020
3.48
 20,110 3.58 3.58 3.33 0 100 -0.0
19/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/02/2020
3.58
 3,010 3.58 3.58 3.33 0 2,000 -0.0
17/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
14/02/2020
3.58
 2,100 3.68 3.68 3.58 0 0 0
13/02/2020
3.68
 0 3.68 3.68 3.68 0 0 0
12/02/2020
3.68
 10 3.58 3.68 3.68 0 0 0
11/02/2020
3.58
 950 3.58 3.58 3.33 0 0 0
10/02/2020
3.58
 190 3.73 3.73 3.47 0 0 0
07/02/2020
3.73
 10 3.71 3.73 3.73 0 0 0
06/02/2020
3.71
 50 3.72 3.72 3.68 50 0 0.0
05/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/02/2020
3.72
 5,010 3.72 3.72 3.47 0 0 0
03/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
31/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/01/2020
3.72
 4,730 3.72 3.73 3.72 10 0 0.0
22/01/2020
3.72
 3,090 3.48 3.72 3.42 0 0 0
21/01/2020
3.48
 20 3.68 3.68 3.48 0 0 0
20/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
17/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
16/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
15/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
14/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
13/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
10/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
09/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
08/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
07/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
06/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
03/01/2020
3.68
 0 3.68 3.68 3.68 0 0 0
02/01/2020
3.68
 60 3.70 3.70 3.68 0 0 0
31/12/2019
3.70
 10 3.63 3.70 3.70 0 0 0
30/12/2019
3.63
 1,270 3.48 3.72 3.23 0 550 -0.0
27/12/2019
3.48
 9,000 3.35 3.48 3.48 0 0 0
26/12/2019
3.35
 1,720 3.13 3.35 3.32 0 0 0
25/12/2019
3.13
 260 3.28 3.28 3.13 0 0 0
24/12/2019
3.28
 550 3.53 3.53 3.28 0 550 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 3%
23/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
20/12/2019
3.53
 1,540 3.43 3.58 3.34 310 0 0.0
19/12/2019
3.43
 20 3.25 3.43 3.10 10 0 0.0
18/12/2019
3.25
 12,100 3.48 3.48 3.25 10,000 0 0.1
17/12/2019
3.48
 300 3.67 3.67 3.48 0 0 0
16/12/2019
3.67
 80 3.67 3.67 3.42 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |