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)
28/04/2020
5.72
 100 5.88 5.88 5.72 0 0 0
27/04/2020
5.88
 19,630 5.86 5.92 5.64 0 0 0
24/04/2020
5.86
 1,010 5.64 5.86 5.86 0 0 0
23/04/2020
5.64
 1,010 5.64 5.64 5.64 0 0 0
22/04/2020
5.64
 10,140 5.63 5.64 5.49 0 0 0
21/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
20/04/2020
5.63
 5,010 5.63 5.63 5.49 0 0 0
17/04/2020
5.63
 18,150 5.63 5.63 5.49 0 0 0
16/04/2020
5.63
 3,640 5.63 5.63 5.56 0 0 0
15/04/2020
5.63
 15,710 5.33 5.63 5.03 0 350 -0.0
14/04/2020
5.33
 2,000 5.25 5.33 4.94 0 0 0
13/04/2020
5.25
 3,380 5.41 5.41 5.25 0 0 0
10/04/2020
5.41
 2,500 5.41 5.41 5.41 0 0 0
09/04/2020
5.41
 15,090 5.41 5.49 5.33 0 1,520 -0.0
08/04/2020
5.41
 5,450 5.45 5.49 5.08 0 0 0
07/04/2020
5.45
 16,050 5.51 5.51 5.13 0 0 0
06/04/2020
5.51
 9,310 5.49 5.56 5.37 3,000 0 0.0
03/04/2020
5.49
 12,020 5.17 5.49 5.40 0 0 0
01/04/2020
5.17
 1,040 5.47 5.49 5.09 0 0 0
31/03/2020
5.47
 1,130 5.49 5.49 5.10 0 0 0
30/03/2020
5.49
 0 5.49 5.49 5.49 0 0 0
27/03/2020
5.49
 1,000 5.64 5.64 5.33 0 0 0
26/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
25/03/2020
5.64
 10 5.41 5.64 5.64 0 0 0
24/03/2020
5.41
 13,930 5.10 5.41 5.25 0 0 0
23/03/2020
5.10
 1,350 5.49 5.49 5.10 0 0 0
20/03/2020
5.49
 500 5.32 5.49 5.32 0 0 0
19/03/2020
5.32
 760 5.72 5.72 5.32 0 0 0
18/03/2020
5.72
 10 5.54 5.72 5.72 0 0 0
17/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
16/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
13/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
12/03/2020
5.54
 2,150 5.96 5.96 5.54 0 0 0
11/03/2020
5.96
 10 5.95 5.96 5.96 0 0 0
10/03/2020
5.95
 2,030 5.61 5.95 5.49 0 0 0
09/03/2020
5.61
 1,680 6.03 6.03 5.61 0 0 0
06/03/2020
6.03
 5,490 5.88 6.29 5.80 0 0 0
05/03/2020
5.88
 30 5.53 5.88 5.33 0 0 0
04/03/2020
5.53
 7,620 5.95 5.95 5.53 0 0 0
03/03/2020
5.95
 40 5.80 5.95 5.64 0 0 0
02/03/2020
5.80
 20 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 10 5.65 5.80 5.80 0 0 0
27/02/2020
5.65
 1,020 5.95 5.95 5.64 50 0 0.0
26/02/2020
5.95
 30 5.88 5.95 5.64 0 0 0
25/02/2020
5.88
 1,110 5.64 5.88 5.64 0 0 0
24/02/2020
5.64
 170 5.96 5.96 5.64 0 0 0
21/02/2020
5.96
 80 5.95 5.96 5.66 0 0 0
20/02/2020
5.95
 10 5.87 5.95 5.95 0 0 0
19/02/2020
5.87
 5,990 5.88 5.88 5.72 0 0 0
18/02/2020
5.88
 420 5.88 5.88 5.69 0 0 0
17/02/2020
5.88
 20 5.88 5.88 5.88 0 0 0
14/02/2020
5.88
 1,150 6.17 6.17 5.74 0 0 0
13/02/2020
6.17
 500 5.88 6.17 5.88 0 0 0
12/02/2020
5.88
 110 5.85 5.88 5.84 0 0 0
11/02/2020
5.85
 50 5.80 5.85 5.85 0 0 0
10/02/2020
5.80
 500 6.03 6.03 5.80 0 0 0
07/02/2020
6.03
 1,520 6.19 6.19 5.76 0 0 0
06/02/2020
6.19
 70 6.11 6.19 5.69 0 0 0
05/02/2020
6.11
 20 6.50 6.50 6.11 0 0 0
04/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
31/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
30/01/2020
6.50
 100 6.20 6.50 6.50 0 0 0
22/01/2020
6.20
 110 5.80 6.20 5.80 0 0 0
21/01/2020
5.80
 1,740 6.15 6.27 5.73 0 0 0
20/01/2020
6.15
 1,470 6.19 6.19 5.77 0 0 0
17/01/2020
6.19
 0 6.19 6.19 6.19 0 0 0
16/01/2020
6.19
 110 6.35 6.35 5.91 0 0 0
15/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
14/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
13/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
10/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
09/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
08/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
07/01/2020
6.35
 210 6.26 6.35 5.83 0 0 0
06/01/2020
6.26
 120 6.27 6.27 6.26 100 0 0.0
03/01/2020
6.27
 80 5.87 6.27 6.27 0 0 0
02/01/2020
5.87
 1,370 6.31 6.31 5.87 0 0 0
31/12/2019
6.31
 90 6.27 6.35 5.83 0 30 -0.0
30/12/2019
6.27
 100 5.88 6.27 6.27 0 0 0
27/12/2019
5.88
 2,060 5.69 5.88 5.30 0 0 0
26/12/2019
5.69
 1,270 6.11 6.11 5.69 0 0 0
25/12/2019
6.11
 140 6.00 6.11 6.11 0 0 0
24/12/2019
6.00
 30 6.11 6.11 6.00 0 0 0
23/12/2019
6.11
 10 6.11 6.11 6.11 0 0 0
20/12/2019
6.11
 10 5.80 6.11 6.11 0 0 0
19/12/2019
5.80
 20 5.47 5.80 5.80 0 0 0
18/12/2019
5.47
 350 5.88 5.88 5.47 0 0 0
17/12/2019
5.88
 1,520 5.69 5.88 5.49 0 0 0
16/12/2019
5.69
 1,020 6.11 6.27 5.69 0 0 0
13/12/2019
6.11
 10 6.11 6.11 6.11 0 0 0
12/12/2019
6.11
 40 6.09 6.11 6.11 0 0 0
11/12/2019
6.09
 110 6.27 6.27 6.09 0 0 0
10/12/2019
6.27
 10 6.27 6.27 6.27 0 0 0
09/12/2019
6.27
 20 5.88 6.27 6.27 0 0 0
06/12/2019
5.88
 20 6.32 6.32 5.88 0 0 0
05/12/2019
6.32
 20 6.32 6.32 6.32 0 0 0
04/12/2019
6.32
 300 5.91 6.32 6.32 0 0 0
03/12/2019
5.91
 50 6.35 6.35 5.91 0 0 0
02/12/2019
6.35
 310 6.31 6.35 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |