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)
13/12/2017
3.96
 5,000 3.96 3.96 3.96 0 0 0
12/12/2017
3.96
 6,500 3.96 3.96 3.96 0 0 0
11/12/2017
3.96
 17,920 4.16 4.16 3.96 0 0 0
08/12/2017
4.16
 4,000 4.16 4.16 4.00 0 0 0
07/12/2017
4.16
 310 3.96 4.16 4.16 0 0 0
06/12/2017
3.96
 11,440 4.16 4.16 3.89 0 0 0
05/12/2017
4.16
 7,100 4.20 4.28 4.12 0 0 0
04/12/2017
4.20
 9,800 4.16 4.20 3.96 0 0 0
01/12/2017
4.16
 2,320 4.02 4.28 4.16 0 0 0
30/11/2017
4.02
 8,810 4.16 4.28 4.00 0 0 0
29/11/2017
4.16
 13,010 4.12 4.32 4.16 2,000 0 0.0
28/11/2017
4.12
 21,700 4.36 4.36 4.12 6,000 0 0.1
27/11/2017
4.36
 1,060 4.20 4.36 4.20 1,000 0 0.0
24/11/2017
4.20
 1,580 4.20 4.40 4.20 1,480 0 0.0
23/11/2017
4.20
 7,040 4.48 4.48 4.20 0 0 0
22/11/2017
4.48
 2,190 4.64 4.64 4.32 0 0 0
21/11/2017
4.64
 160 4.40 4.64 4.64 0 0 0
20/11/2017
4.40
 1,110 4.16 4.44 4.36 0 0 0
17/11/2017
4.16
 4,530 4.16 4.34 3.96 0 0 0
16/11/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
16/11/2017
4.16
 4,020 4.06 4.32 4.08 0 0 0
15/11/2017
4.06
 15,010 4.17 4.17 4.02 0 0 0
14/11/2017
4.17
 2,520 4.17 4.31 4.17 0 0 0
13/11/2017
4.17
 9,810 4.31 4.33 4.06 0 0 0
10/11/2017
4.31
 4,050 4.17 4.37 4.21 0 0 0
09/11/2017
4.17
 19,820 4.45 4.45 4.17 0 0 0
08/11/2017
4.45
 0 4.45 4.45 4.45 0 0 0
07/11/2017
4.45
 0 4.45 4.45 4.45 0 0 0
06/11/2017
4.45
 11,370 4.45 4.45 4.45 0 0 0
03/11/2017
4.45
 5,200 4.49 4.49 4.23 0 0 0
02/11/2017
4.49
 20,500 4.53 4.53 4.23 0 0 0
01/11/2017
4.53
 20 4.49 4.73 4.53 0 0 0
31/10/2017
4.49
 2,010 4.55 4.73 4.41 0 0 0
30/10/2017
4.55
 3,530 4.73 4.73 4.41 0 0 0
27/10/2017
4.73
 10 4.55 4.73 4.73 0 0 0
26/10/2017
4.55
 0 4.55 4.55 4.55 0 0 0
25/10/2017
4.55
 0 4.55 4.55 4.55 0 0 0
24/10/2017
4.55
 30 4.88 4.88 4.55 0 0 0
23/10/2017
4.88
 0 4.88 4.88 4.88 0 0 0
20/10/2017
4.88
 1,000 4.61 4.88 4.61 0 0 0
19/10/2017
4.61
 190 4.49 4.61 4.39 0 0 0
18/10/2017
4.49
 40 4.41 4.71 4.49 0 0 0
17/10/2017
4.41
 3,250 4.53 4.53 4.33 0 0 0
16/10/2017
4.53
 220 4.57 4.57 4.33 0 0 0
13/10/2017
4.57
 60 4.63 4.63 4.53 0 0 0
12/10/2017
4.63
 5,000 4.53 4.63 4.63 0 0 0
11/10/2017
4.53
 31,010 4.65 4.65 4.53 0 0 0
10/10/2017
4.65
 120 4.61 4.69 4.65 0 0 0
09/10/2017
4.61
 4,960 4.63 4.73 4.61 0 0 0
06/10/2017
4.63
 7,320 4.63 4.63 4.63 0 0 0
05/10/2017
4.63
 11,920 4.73 4.73 4.57 0 0 0
04/10/2017
4.73
 0 4.73 4.73 4.73 0 0 0
03/10/2017
4.73
 21,380 4.67 4.73 4.53 0 0 0
02/10/2017
4.67
 18,560 4.63 4.67 4.63 0 0 0
29/09/2017
4.63
 33,950 4.63 4.73 4.63 0 0 0
28/09/2017
4.63
 52,530 4.33 4.63 4.33 0 0 0
27/09/2017
4.33
 19,220 4.06 4.33 4.02 0 0 0
26/09/2017
4.06
 19,290 4.02 4.06 4.02 1,000 0 0.0
25/09/2017
4.02
 5,320 3.98 4.02 3.98 500 0 0.0
22/09/2017
3.98
 23,400 4.02 4.02 3.94 0 0 0
21/09/2017
4.02
 5,400 4.04 4.04 4.02 0 0 0
20/09/2017
4.04
 3,700 3.96 4.04 3.94 0 0 0
19/09/2017
3.96
 3,380 4.02 4.02 3.94 0 0 0
18/09/2017
4.02
 20 4.02 4.02 4.02 0 0 0
15/09/2017
4.02
 8,120 4.06 4.06 4.02 500 0 0.0
14/09/2017
4.06
 1,700 4.08 4.08 3.96 0 0 0
13/09/2017
4.08
 3,010 4.02 4.08 4.02 0 0 0
12/09/2017
4.02
 4,390 3.78 4.04 3.90 0 0 0
11/09/2017
3.78
 2,110 3.94 3.94 3.78 0 0 0
08/09/2017
3.94
 11,100 4.04 4.06 3.94 0 0 0
07/09/2017
4.04
 16,860 4.06 4.06 4.04 0 80 -0.0
06/09/2017
4.06
 8,010 4.00 4.06 3.98 0 0 0
05/09/2017
4.00
 3,010 4.06 4.13 4.00 0 0 0
01/09/2017
4.06
 24,400 3.98 4.21 4.06 0 0 0
31/08/2017
3.98
 5,200 3.98 3.98 3.98 0 0 0
30/08/2017
3.98
 4,300 4.02 4.02 3.98 0 0 0
29/08/2017
4.02
 4,500 4.06 4.13 4.02 0 0 0
28/08/2017
4.06
 610 4.02 4.06 3.98 150 0 0.0
25/08/2017
4.02
 1,120 3.96 4.02 3.94 0 0 0
24/08/2017
3.96
 21,890 4.10 4.10 3.94 0 0 0
23/08/2017
4.10
 1,200 4.06 4.10 3.94 0 0 0
22/08/2017
4.06
 14,010 4.13 4.13 4.06 0 0 0
21/08/2017
4.13
 110 4.21 4.21 4.13 0 0 0
18/08/2017
4.21
 3,400 4.21 4.21 4.17 0 0 0
17/08/2017
4.21
 1,000 4.25 4.25 4.21 0 0 0
16/08/2017
4.25
 1,170 4.37 4.37 4.25 0 0 0
15/08/2017
4.37
 36,200 4.33 4.37 4.33 5,000 0 0.1
14/08/2017
4.33
 500 4.53 4.53 4.33 0 0 0
11/08/2017
4.53
 3,320 4.41 4.67 4.41 0 0 0
10/08/2017
4.41
 8,910 4.47 4.53 4.41 0 0 0
09/08/2017
4.47
 15,550 4.43 4.61 4.41 0 0 0
08/08/2017
4.43
 19,120 4.29 4.59 4.29 9,850 0 0.1
07/08/2017
4.29
 14,400 4.29 4.33 4.29 9,900 0 0.1
04/08/2017
4.29
 17,950 4.29 4.41 4.25 0 0 0
03/08/2017
4.29
 1,620 4.17 4.29 4.17 0 0 0
02/08/2017
4.17
 10,930 4.29 4.33 4.13 0 0 0
01/08/2017
4.29
 25,420 4.29 4.33 4.13 0 0 0
31/07/2017
4.29
 17,130 4.17 4.29 4.17 0 0 0
28/07/2017
4.17
 19,460 4.17 4.41 4.17 0 0 0
27/07/2017
4.17
 51,760 4.41 4.41 4.17 0 0 0
26/07/2017
4.41
 77,330 4.25 4.45 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |