CTCP Rạng Đông Holding (rdp)

5.47
0.12
(2.24%)
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
(2024-04-10) 		-0.71 -12.03% 9,683,500 -102,400 -0.7
4.50
5.90
5.37
2 tháng
(2024-03-11) 		-2.81 -35.12% 31,119,200 168,800 0.9
4.50
8.15
5.37
3 tháng
(2024-02-15) 		-3.08 -37.24% 54,505,800 142,983 0.7
4.50
8.98
5.37
6 tháng
(2023-11-13) 		-4.71 -47.58% 109,505,800 98,583 0.5
4.50
10.10
5.37
12 tháng
(2023-05-16) 		-1.21 -18.91% 181,441,500 176,883 1.3
4.50
12.05
5.37
24 tháng
(2022-05-23) 		-4.29 -45.25% 185,580,600 161,558 2.9
4.50
12.05
5.37
36 tháng
(2021-05-26) 		-3.49 -40.21% 217,259,000 69,058 1.6
4.50
19.15
5.37
60 tháng
(2019-06-06) 		-1.58 -23.32% 223,587,740 71,618 1.5
4.50
19.15
5.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc