CTCP Rạng Đông Holding (rdp)

2.37
-0.03
(-1.25%)
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
(2024-08-20) 		-0.35 -12.73% 10,136,900 1,200 0.0
2.30
2.75
2.40
2 tháng
(2024-07-22) 		-0.97 -28.78% 31,497,600 3,200 0.0
2.20
3.37
2.40
3 tháng
(2024-06-21) 		-2.97 -55.31% 37,172,600 -2,600 -0.0
2.20
5.37
2.40
6 tháng
(2024-03-25) 		-5.04 -67.74% 76,980,600 51,100 0.3
2.20
7.44
2.40
12 tháng
(2023-09-25) 		-6.45 -72.88% 214,339,500 77,383 0.7
2.20
12.05
2.40
24 tháng
(2022-09-30) 		-6.05 -71.60% 235,343,100 48,369 1.5
2.20
12.05
2.40
36 tháng
(2021-10-05) 		-9.40 -79.66% 264,009,200 75,958 2.3
2.20
19.15
2.40
60 tháng
(2019-10-16) 		-3.87 -61.72% 274,679,200 -33,612 0.9
2.20
19.15
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.14
 1,020 6.15 6.15 6.03 0 0 0
17/09/2020
6.15
 21,050 6.18 6.27 5.80 0 0 0
16/09/2020
6.18
 380 6.22 6.22 6.03 0 0 0
15/09/2020
6.22
 790 6.03 6.42 5.89 0 0 0
14/09/2020
6.03
 80 6.11 6.11 5.88 0 0 0
11/09/2020
6.11
 520 6.09 6.11 6.09 0 0 0
10/09/2020
6.09
 250 6.09 6.11 6.09 0 0 0
09/09/2020
6.09
 10 6.03 6.09 6.09 0 0 0
08/09/2020
6.03
 13,890 6.03 6.11 5.88 0 0 0
07/09/2020
6.03
 2,410 6.03 6.03 5.69 0 0 0
04/09/2020
6.03
 3,290 6.03 6.03 5.74 0 0 0
03/09/2020
6.03
 3,010 5.89 6.03 5.88 0 0 0
01/09/2020
5.89
 900 6.19 6.19 5.89 0 0 0
31/08/2020
6.19
 6,330 5.96 6.19 6.11 0 0 0
28/08/2020
5.96
 5,870 5.73 5.96 5.68 0 0 0
27/08/2020
5.73
 1,630 5.72 5.73 5.72 0 0 0
26/08/2020
5.72
 5,770 5.72 5.72 5.72 0 0 0
25/08/2020
5.72
 6,440 5.65 5.77 5.58 0 0 0
24/08/2020
5.65
 0 5.65 5.65 5.65 0 0 0
21/08/2020
5.65
 1,550 5.58 5.83 5.59 0 0 0
20/08/2020
5.58
 200 5.96 5.96 5.58 0 0 0
19/08/2020
5.96
 20 5.98 5.98 5.57 0 0 0
18/08/2020
5.98
 4,040 6.00 6.00 5.58 0 0 0
17/08/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/08/2020
6.00
 1,000 5.84 6.00 6.00 0 0 0
13/08/2020
5.84
 390 5.85 5.85 5.84 0 0 0
12/08/2020
5.85
 1,620 5.72 5.85 5.66 0 0 0
11/08/2020
5.72
 980 6.00 6.00 5.58 0 0 0
10/08/2020
6.00
 4,500 5.68 6.03 6.00 0 0 0
07/08/2020
5.68
 5,310 5.34 5.71 5.56 0 0 0
06/08/2020
5.34
 8,960 5.74 5.74 5.34 0 0 0
05/08/2020
5.74
 10 5.49 5.74 5.74 0 0 0
04/08/2020
5.49
 90 5.68 5.68 5.49 0 0 0
03/08/2020
5.68
 18,450 5.56 5.68 5.33 0 0 0
31/07/2020
5.56
 9,930 5.72 5.72 5.33 0 0 0
30/07/2020
5.72
 9,750 5.56 5.72 5.48 0 0 0
29/07/2020
5.56
 1,300 5.49 5.56 5.56 0 0 0
28/07/2020
5.49
 3,110 5.56 5.64 5.49 0 0 0
27/07/2020
5.56
 10,700 5.73 5.73 5.33 0 0 0
24/07/2020
5.73
 3,030 5.92 5.92 5.60 0 0 0
23/07/2020
5.92
 3,050 6.35 6.35 5.92 0 0 0
22/07/2020
6.35
 4,530 6.43 6.43 5.98 0 0 0
21/07/2020
6.43
 2,440 6.15 6.43 6.19 0 0 0
20/07/2020
6.15
 20,530 6.26 6.26 5.83 0 0 0
17/07/2020
6.26
 6,010 6.26 6.26 5.85 0 0 0
16/07/2020
6.26
 1,900 6.27 6.27 5.83 0 0 0
15/07/2020
6.27
 11,060 6.19 6.27 5.76 0 0 0
14/07/2020
6.19
 30 6.19 6.19 6.19 0 0 0
13/07/2020
6.19
 4,100 6.35 6.35 6.19 0 0 0
10/07/2020
6.35
 480 6.58 6.58 6.35 0 0 0
09/07/2020
6.58
 3,000 6.66 6.66 6.50 0 0 0
08/07/2020
6.66
 5,750 6.46 6.66 6.06 0 0 0
07/07/2020
6.46
 20 6.06 6.46 6.46 0 0 0
06/07/2020
6.06
 6,570 6.27 6.27 6.06 0 0 0
03/07/2020
6.27
 1,010 6.66 6.66 6.27 0 0 0
02/07/2020
6.66
 10 6.50 6.66 6.66 0 0 0
01/07/2020
6.50
 1,040 6.43 6.58 6.04 0 0 0
30/06/2020
6.43
 5,870 6.35 6.43 6.11 0 0 0
29/06/2020
6.35
 3,100 6.35 6.35 6.27 0 0 0
26/06/2020
6.35
 150 6.36 6.65 6.32 0 0 0
25/06/2020
6.36
 500 6.65 6.65 6.36 0 0 0
24/06/2020
6.65
 3,990 6.82 6.82 6.43 0 0 0
23/06/2020
6.82
 7,630 6.66 6.82 6.43 0 0 0
22/06/2020
6.66
 16,070 7.05 7.05 6.57 0 0 0
19/06/2020
7.05
 4,000 6.73 7.05 6.27 0 0 0
18/06/2020
6.73
 1,230 6.66 6.73 6.27 0 0 0
17/06/2020
6.66
 2,500 6.74 6.74 6.35 0 0 0
16/06/2020
6.74
 1,500 6.74 6.74 6.74 0 0 0
15/06/2020
6.74
 5,150 6.74 6.87 6.51 0 0 0
12/06/2020
6.74
 510 6.74 6.74 6.50 0 0 0
11/06/2020
6.74
 8,990 6.97 6.97 6.70 0 0 0
10/06/2020
6.97
 5,880 7.01 7.01 6.83 0 0 0
09/06/2020
7.01
 3,940 7.01 7.37 7.01 0 0 0
08/06/2020
7.01
 11,720 7.52 7.52 7.00 0 0 0
05/06/2020
7.52
 3,830 7.81 7.81 7.52 0 0 0
04/06/2020
7.81
 16,010 7.80 7.81 7.52 0 0 0
03/06/2020
7.80
 3,240 7.80 7.80 7.29 0 0 0
02/06/2020
7.80
 5,520 7.37 7.84 7.80 0 0 0
01/06/2020
7.37
 28,720 6.90 7.37 6.90 0 0 0
29/05/2020
6.90
 18,220 6.45 6.90 6.90 0 0 0
28/05/2020
6.45
 14,960 6.03 6.45 6.03 0 0 0
27/05/2020
6.03
 3,740 6.26 6.26 6.00 0 0 0
26/05/2020
6.26
 1,010 5.93 6.26 5.94 0 0 0
25/05/2020
5.93
 5,140 5.88 5.93 5.88 0 0 0
22/05/2020
5.88
 10 5.74 5.88 5.88 0 0 0
21/05/2020
5.74
 2,170 5.74 5.74 5.73 0 0 0
20/05/2020
5.74
 5,510 6.09 6.09 5.68 0 3,000 -0.0
19/05/2020
6.09
 1,540 6.03 6.09 5.88 0 0 0
18/05/2020
6.03
 9,650 5.72 6.03 5.56 0 0 0
15/05/2020
5.72
 33,200 5.72 6.03 5.61 0 0 0
14/05/2020
5.72
 0 5.72 5.72 5.72 0 0 0
13/05/2020
5.72
 1,570 5.72 5.73 5.72 0 0 0
12/05/2020
5.72
 4,410 5.88 5.88 5.72 0 0 0
11/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
08/05/2020
5.88
 7,170 5.88 6.26 5.88 0 0 0
07/05/2020
5.88
 4,830 5.88 5.88 5.88 0 0 0
06/05/2020
5.88
 320 5.96 5.96 5.88 0 0 0
05/05/2020
5.96
 3,410 5.88 5.96 5.88 0 0 0
04/05/2020
5.88
 1,110 5.72 5.88 5.88 0 0 0
29/04/2020
5.72
 1,330 5.72 5.72 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |