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
(2025-11-19) 		-1.70 -9.14% 18,192,100 -340,500 -6.6
16.75
18.70
17.10
2 tháng
(2025-10-20) 		-3.20 -15.92% 54,340,000 -882,500 -17.3
16.75
20.10
17.10
3 tháng
(2025-09-22) 		-4.55 -21.21% 104,092,000 -708,300 -13.8
16.75
22.35
17.10
6 tháng
(2025-06-23) 		2.90 20.71% 418,268,800 -801,170 -37.2
14
25.25
17.10
12 tháng
(2024-12-24) 		-2.01 -10.62% 608,146,100 -6,352,998 -114.0
12.05
25.25
17.10
24 tháng
(2024-01-02) 		2.96 21.22% 997,288,300 -4,991,087 -89.5
12.05
25.25
17.10
36 tháng
(2023-01-04) 		10.70 172.38% 1,186,322,600 -3,693,315 -66.6
5.87
25.25
17.10
60 tháng
(2021-01-14) 		9.75 136.23% 1,534,720,900 -2,274,477 -20.4
5.17
25.25
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2017
4.41
 77,330 4.25 4.45 4.29 0 0 0
25/07/2017
4.25
 49,620 4.33 4.33 4.06 0 0 0
24/07/2017
4.33
 65,070 4.61 4.61 4.29 0 0 0
21/07/2017
4.61
 15,160 4.73 4.88 4.61 0 0 0
20/07/2017
4.73
 34,190 4.96 5.08 4.73 0 0 0
19/07/2017
4.96
 418,940 4.76 5.28 4.92 151,500 0 0
18/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
17/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
14/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
13/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
12/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
11/07/2017
4.76
 0 5.24 4.76 5.24 0 0 0
10/07/2017
5.24
 86,108 4.76 5.24 4.76 0 0 0
07/07/2017
4.76
 48,306 4.96 5.00 4.73 0 0 0
06/07/2017
4.96
 26,430 4.84 5.12 4.92 0 0 0
05/07/2017
4.84
 172,803 4.41 4.84 4.73 26,300 0 0.3
04/07/2017
4.41
 67,410 4.33 4.45 4.33 10,000 0 0.1
03/07/2017
4.33
 16,908 4.33 4.33 4.33 0 0 0
30/06/2017
4.33
 7,000 4.33 4.33 4.33 0 0 0
29/06/2017
4.33
 0 4.33 4.33 4.33 0 0 0
28/06/2017
4.33
 9,100 4.53 4.73 4.25 0 0 0
27/06/2017
4.53
 400 4.17 4.57 4.53 300 0 0.0
26/06/2017
4.17
 45,400 3.94 4.29 3.94 200 0 0.0
23/06/2017
3.94
 31,410 3.82 3.94 3.82 0 0 0
22/06/2017
3.82
 26,000 3.86 3.86 3.82 0 0 0
21/06/2017
3.86
 5,000 3.86 3.86 3.86 0 0 0
20/06/2017
3.86
 15,000 3.82 3.86 3.86 0 0 0
19/06/2017
3.82
 1,172 3.90 3.90 3.82 0 0 0
16/06/2017
3.90
 1,100 3.86 3.90 3.74 0 0 0
15/06/2017
3.86
 0 3.86 3.86 3.86 0 0 0
14/06/2017
3.86
 19,000 3.86 3.86 3.86 0 0 0
13/06/2017
3.86
 7,500 3.94 3.94 3.86 0 0 0
12/06/2017
3.94
 1,560 3.94 3.94 3.94 0 0 0
09/06/2017
3.94
 33,000 3.94 3.94 3.90 0 0 0
08/06/2017
3.94
 10,000 3.90 3.94 3.94 0 0 0
07/06/2017
3.90
 462 3.98 3.98 3.90 0 0 0
06/06/2017
3.98
 100 3.94 3.98 3.98 0 0 0
05/06/2017
3.94
 3,000 3.86 3.94 3.90 0 0 0
02/06/2017
3.86
 100 3.82 3.86 3.86 0 0 0
01/06/2017
3.82
 13,400 3.90 3.90 3.82 0 0 0
31/05/2017
3.90
 5,200 3.90 3.90 3.90 0 0 0
30/05/2017
3.90
 28,828 3.90 3.90 3.54 0 0 0
29/05/2017
3.90
 19,400 3.90 3.94 3.90 0 0 0
26/05/2017
3.90
 31,800 3.90 3.90 3.90 0 0 0
25/05/2017
3.90
 30,812 3.94 3.94 3.90 0 0 0
24/05/2017
3.94
 40,400 3.90 3.94 3.86 0 0 0
23/05/2017
3.90
 52,420 3.94 3.94 3.90 0 0 0
22/05/2017
3.94
 39,512 3.90 3.94 3.90 0 0 0
19/05/2017
3.90
 97,200 3.90 3.98 3.90 0 0 0
18/05/2017
3.90
 103,050 3.94 3.98 3.90 0 0 0
17/05/2017
3.94
 7,100 3.94 3.94 3.90 0 0 0
16/05/2017
3.94
 46,860 3.90 3.94 3.94 0 0 0
15/05/2017
3.90
 35,200 3.90 3.94 3.86 0 0 0
12/05/2017
3.90
 41,230 3.82 3.90 3.82 0 0 0
11/05/2017
3.82
 40,500 3.82 3.82 3.82 0 0 0
10/05/2017
3.82
 115,420 3.70 3.94 3.70 0 0 0
09/05/2017
3.70
 95,730 3.70 3.74 3.66 0 0 0
08/05/2017
3.70
 54,200 3.74 3.74 3.70 0 0 0
05/05/2017
3.74
 59,340 3.78 3.78 3.70 0 0 0
04/05/2017
3.78
 65,500 3.78 3.78 3.74 0 0 0
03/05/2017
3.78
 54,200 3.78 3.78 3.74 0 0 0
28/04/2017
3.78
 52,100 3.82 3.82 3.74 0 0 0
27/04/2017
3.82
 53,620 3.82 3.82 3.78 0 0 0
26/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
26/04/2017
3.82
 67,000 3.74 3.86 3.78 0 0 0
25/04/2017
3.74
 68,200 3.70 3.74 3.70 0 0 0
24/04/2017
3.70
 112,650 3.70 3.74 3.70 0 0 0
21/04/2017
3.70
 129,700 3.74 3.78 3.70 0 0 0
20/04/2017
3.74
 113,800 3.78 3.85 3.70 5,000 0 0.1
19/04/2017
3.78
 79,800 3.74 3.81 3.70 0 0 0
18/04/2017
3.74
 224,700 3.52 3.74 3.52 0 0 0
17/04/2017
3.52
 593,000 3.22 3.52 3.22 0 0 0
14/04/2017
3.22
 7,900 3.22 3.22 3.19 0 0 0
13/04/2017
3.22
 11,100 3.19 3.22 3.15 0 0 0
12/04/2017
3.19
 26,000 3.19 3.19 3.19 0 0 0
11/04/2017
3.19
 100 3.15 3.19 3.19 0 0 0
10/04/2017
3.15
 36 3.15 3.15 3.15 0 0 0
07/04/2017
3.15
 20,700 3.19 3.19 3.15 0 0 0
05/04/2017
3.19
 12,900 3.19 3.30 3.19 0 0 0
04/04/2017
3.19
 43,100 3.19 3.19 3.19 0 0 0
03/04/2017
3.19
 36,400 3.19 3.19 3.07 0 0 0
31/03/2017
3.19
 9,000 3.26 3.26 3.19 0 0 0
30/03/2017
3.26
 57,600 3.22 3.26 3.22 0 0 0
29/03/2017
3.22
 6,200 3.19 3.22 3.19 0 0 0
28/03/2017
3.19
 13,700 3.19 3.33 3.04 0 0 0
27/03/2017
3.19
 93,802 2.93 3.19 2.96 0 0 0
24/03/2017
2.93
 14,200 2.93 2.96 2.93 0 0 0
23/03/2017
2.93
 18,010 2.89 3.04 2.89 0 0 0
22/03/2017
2.89
 7,000 2.93 2.93 2.89 0 0 0
21/03/2017
2.93
 6,100 3.00 3.00 2.81 0 0 0
20/03/2017
3.00
 5,200 2.89 3.00 2.93 0 0 0
17/03/2017
2.89
 6,100 2.78 2.89 2.81 0 0 0
16/03/2017
2.78
 400 2.78 2.78 2.74 0 0 0
15/03/2017
2.78
 8,900 2.96 2.96 2.78 0 0 0
14/03/2017
2.96
 2,900 2.81 2.96 2.96 0 0 0
13/03/2017
2.81
 9,000 2.81 2.81 2.78 0 0 0
10/03/2017
2.81
 2,700 2.85 2.85 2.81 0 0 0
09/03/2017
2.85
 0 2.85 2.85 2.85 0 0 0
08/03/2017
2.85
 16,010 2.89 2.89 2.78 0 0 0
07/03/2017
2.89
 2,200 2.67 2.89 2.67 0 0 0
06/03/2017
2.67
 117 2.89 2.89 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |