CTCP Chứng khoán Rồng Việt (vds)

17.10
0.20
(1.18%)
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
(2025-11-18) 		-2.30 -12.01% 19,390,400 -867,100 -16.9
16.75
19.15
16.90
2 tháng
(2025-10-20) 		-3.25 -16.17% 53,553,600 -806,900 -16.1
16.75
20.10
16.90
3 tháng
(2025-09-19) 		-5.50 -24.61% 104,640,800 -750,300 -15.2
16.75
22.35
16.90
6 tháng
(2025-06-23) 		2.85 20.36% 417,482,400 -725,570 -35.9
14
25.25
16.90
12 tháng
(2024-12-23) 		-2.24 -11.74% 608,569,800 -6,141,598 -109.9
12.05
25.25
16.90
24 tháng
(2023-12-29) 		2.91 20.86% 996,688,200 -4,915,487 -88.2
12.05
25.25
16.90
36 tháng
(2023-01-03) 		10.51 165.64% 1,185,693,500 -3,632,615 -65.4
5.87
25.25
16.90
60 tháng
(2021-01-13) 		10.07 148.47% 1,534,787,800 -2,197,477 -19.1
5.17
25.25
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2018
4.60
 102,290 4.62 4.62 4.56 0 0 0
04/10/2018
4.62
 115,110 4.45 4.62 4.47 0 0 0
03/10/2018
4.45
 78,670 4.54 4.54 4.45 0 0 0
02/10/2018
4.54
 92,480 4.56 4.58 4.45 0 0 0
01/10/2018
4.56
 85,760 4.54 4.73 4.54 0 5,100 -0.1
28/09/2018
4.54
 106,710 4.54 4.54 4.47 0 10,000 -0.1
27/09/2018
4.54
 108,550 4.54 4.56 4.49 200 1,000 -0.0
26/09/2018
4.54
 99,350 4.51 4.64 4.49 2,000 0 0.0
25/09/2018
4.51
 52,230 4.51 4.56 4.49 0 0 0
24/09/2018
4.51
 325,530 4.23 4.51 4.23 218,280 2,000 2.2
21/09/2018
4.23
 85,380 4.22 4.23 4.21 770 0 0.0
20/09/2018
4.22
 107,190 4.21 4.23 4.14 28,770 2,530 0.3
19/09/2018
4.21
 36,420 4.17 4.23 4.19 0 0 0
18/09/2018
4.17
 117,450 4.24 4.24 3.97 83,920 0 0.8
17/09/2018
4.24
 39,750 4.25 4.25 4.23 0 0 0
14/09/2018
4.25
 40,270 4.14 4.25 4.14 0 800 -0.0
13/09/2018
4.14
 42,890 4.03 4.14 4.01 300 0 0.0
12/09/2018
4.03
 54,080 3.91 4.04 3.90 0 0 0
11/09/2018
3.91
 45,500 3.91 3.91 3.90 0 0 0
10/09/2018
3.91
 15,650 3.92 3.97 3.90 0 0 0
07/09/2018
3.92
 26,930 3.90 3.92 3.90 0 0 0
06/09/2018
3.90
 38,510 3.95 3.95 3.88 0 0 0
05/09/2018
3.95
 72,900 4.14 4.15 3.95 0 0 0
04/09/2018
4.14
 86,450 4.30 4.30 4.00 0 10 -0.0
31/08/2018
4.30
 97,970 4.34 4.36 4.30 0 1,000 -0.0
30/08/2018
4.34
 100,120 4.36 4.38 4.31 0 0 0
29/08/2018
4.36
 129,690 4.32 4.36 4.27 0 0 0
28/08/2018
4.32
 126,560 4.26 4.45 4.26 100 0 0.0
27/08/2018
4.26
 142,020 4.01 4.29 4.05 0 0 0
24/08/2018
4.01
 57,620 3.87 4.03 3.71 0 0 0
23/08/2018
3.87
 54,310 3.85 3.96 3.85 0 8,000 -0.1
22/08/2018
3.85
 63,700 3.61 3.85 3.64 0 0 0
21/08/2018
3.61
 52,380 3.58 3.66 3.57 0 0 0
20/08/2018
3.58
 56,070 3.53 3.60 3.49 0 0 0
17/08/2018
3.53
 20,680 3.45 3.53 3.42 0 0 0
16/08/2018
3.45
 7,440 3.52 3.52 3.45 0 0 0
15/08/2018
3.52
 7,140 3.53 3.53 3.45 10 0 0
14/08/2018
3.53
 16,370 3.53 3.55 3.42 0 0 0
13/08/2018
3.53
 8,600 3.53 3.53 3.45 0 0 0
10/08/2018
3.53
 1,260 3.53 3.57 3.45 0 0 0
09/08/2018
3.53
 12,350 3.49 3.53 3.41 0 0 0
08/08/2018
3.49
 21,240 3.52 3.58 3.45 0 0 0
07/08/2018
3.52
 1,220 3.49 3.53 3.49 0 100 -0.0
06/08/2018
3.49
 40,350 3.47 3.51 3.36 0 0 0
03/08/2018
3.47
 19,580 3.47 3.51 3.36 0 0 0
02/08/2018
3.47
 1,920 3.49 3.49 3.31 0 0 0
01/08/2018
3.49
 4,270 3.58 3.61 3.49 0 0 0
31/07/2018
3.58
 16,070 3.58 3.62 3.49 0 0 0
30/07/2018
3.58
 161,350 3.38 3.58 3.31 0 0 0
27/07/2018
3.38
 15,520 3.31 3.41 3.28 0 0 0
26/07/2018
3.31
 32,370 3.36 3.36 3.31 0 0 0
25/07/2018
3.36
 45,490 3.27 3.40 3.26 8,000 0 0.1
24/07/2018
3.27
 300 3.40 3.40 3.27 0 0 0
23/07/2018
3.40
 5,210 3.27 3.42 3.27 0 0 0
20/07/2018
3.27
 430 3.45 3.45 3.27 0 0 0
19/07/2018
3.45
 23,780 3.27 3.47 3.27 0 1,220 -0.0
18/07/2018
3.27
 35,990 3.24 3.31 3.06 0 5,000 -0.0
17/07/2018
3.24
 9,540 3.45 3.45 3.24 0 0 0
16/07/2018
3.45
 2,830 3.44 3.46 3.44 10 0 0
13/07/2018
3.44
 1,750 3.44 3.45 3.37 100 0 0.0
12/07/2018
3.44
 590 3.40 3.44 3.40 0 0 0
11/07/2018
3.40
 730 3.44 3.44 3.27 0 0 0
10/07/2018
3.44
 390 3.48 3.55 3.44 0 0 0
09/07/2018
3.48
 550 3.45 3.48 3.40 240 0 0.0
06/07/2018
3.45
 2,320 3.34 3.45 3.27 140 0 0.0
05/07/2018
3.34
 2,120 3.49 3.49 3.34 10 0 0
04/07/2018
3.49
 36,800 3.40 3.49 3.19 2,000 0 0.0
03/07/2018
3.40
 9,840 3.58 3.58 3.40 500 0 0.0
02/07/2018
3.58
 5,330 3.70 3.70 3.58 3,920 2,050 0.0
29/06/2018
3.70
 10,440 3.66 3.70 3.66 0 0 0
28/06/2018
3.66
 35,580 3.91 3.91 3.66 0 0 0
27/06/2018
3.91
 18,810 3.87 3.91 3.83 10 0 0
26/06/2018
3.87
 3,340 4.00 4.00 3.75 10 0 0
25/06/2018
4.00
 5,770 4.01 4.01 3.96 0 0 0
22/06/2018
4.01
 1,850 3.92 4.01 3.92 0 0 0
21/06/2018
3.92
 6,390 4.06 4.06 3.88 1,000 0 0.0
20/06/2018
4.06
 4,670 3.92 4.06 3.97 2,500 0 0.0
19/06/2018
3.92
 55,720 4.10 4.14 3.84 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2018
4.10
 9,440 3.89 4.10 3.99 1,000 0 0.0
15/06/2018
3.89
 7,420 3.96 4.04 3.89 0 0 0
14/06/2018
3.96
 28,970 3.98 4.00 3.96 5,000 0 0.1
13/06/2018
3.98
 7,480 3.96 4.00 3.96 0 0 0
12/06/2018
3.96
 9,680 4.00 4.06 3.95 500 0 0.0
11/06/2018
4.00
 38,330 4.02 4.06 3.98 0 0 0
08/06/2018
4.02
 17,170 4.08 4.12 4.00 1,000 0 0.0
07/06/2018
4.08
 24,830 4.00 4.12 4.04 0 0 0
06/06/2018
4.00
 28,330 3.95 4.10 3.96 0 0 0
05/06/2018
3.95
 53,260 3.96 4.08 3.81 2,500 0 0.0
04/06/2018
3.96
 34,160 3.94 4.00 3.92 10 0 0.0
01/06/2018
3.94
 12,370 4.12 4.24 3.94 0 0 0
31/05/2018
4.12
 35,340 3.89 4.14 3.81 10 0 0.0
30/05/2018
3.89
 24,350 3.73 3.89 3.69 0 0 0
29/05/2018
3.73
 54,400 3.49 3.73 3.49 0 460 -0.0
28/05/2018
3.49
 105,580 3.69 3.69 3.43 5,520 0 0.0
25/05/2018
3.69
 25,260 3.94 3.96 3.67 0 0 0
24/05/2018
3.94
 31,180 4.06 4.06 3.94 0 0 0
23/05/2018
4.06
 48,660 4.06 4.08 3.92 1,000 0 0.0
22/05/2018
4.06
 50,690 4.36 4.36 4.06 2,600 0 0.0
21/05/2018
4.36
 31,300 4.44 4.44 4.28 0 0 0
18/05/2018
4.44
 40,300 4.50 4.50 4.34 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |