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
(2024-08-21) 		-0.36 -13.19% 9,483,600 -1,100 -0.0
2.30
2.75
2.37
2 tháng
(2024-07-22) 		-1 -29.67% 31,790,700 3,200 0.0
2.20
3.37
2.37
3 tháng
(2024-06-24) 		-2.83 -54.42% 37,135,600 -30,600 -0.2
2.20
5.28
2.37
6 tháng
(2024-03-25) 		-5.07 -68.15% 77,273,700 51,100 0.3
2.20
7.44
2.37
12 tháng
(2023-09-26) 		-6.48 -73.22% 214,524,500 77,383 0.7
2.20
12.05
2.37
24 tháng
(2022-10-03) 		-5.91 -71.38% 235,630,600 48,369 1.5
2.20
12.05
2.37
36 tháng
(2021-10-06) 		-10.03 -80.89% 264,271,900 75,958 2.3
2.20
19.15
2.37
60 tháng
(2019-10-17) 		-4.13 -63.52% 274,972,040 -33,612 0.9
2.20
19.15
2.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
5.24
 65,370 4.91 5.24 5.21 0 0 0
16/09/2014
4.91
 57,930 4.64 4.91 4.34 0 18,200 -0.3
15/09/2014
4.64
 33,620 4.40 4.64 4.40 0 22,480 -0.3
12/09/2014
4.40
 8,390 4.37 4.40 4.22 20 2,810 -0.0
11/09/2014
4.37
 470 4.37 4.37 4.28 0 150 -0.0
10/09/2014
4.37
 18,920 4.37 4.37 4.31 0 11,000 -0.2
09/09/2014
4.37
 5,600 4.37 4.37 4.19 0 4,580 -0.1
08/09/2014
4.37
 7,750 4.37 4.37 4.28 0 0 0
05/09/2014
4.37
 50,200 4.28 4.37 4.25 0 12,420 -0.2
04/09/2014
4.28
 8,410 4.37 4.37 4.13 10 7,760 -0.1
03/09/2014
4.37
 270 4.37 4.40 4.34 0 0 0
29/08/2014
4.37
 2,450 4.40 4.40 4.25 0 2,000 -0.0
28/08/2014
4.40
 25,910 4.43 4.43 4.13 0 500 -0.0
27/08/2014
4.43
 38,000 4.19 4.43 4.16 10 21,900 -0.3
26/08/2014
4.19
 30,710 4.01 4.25 4.01 0 17,080 -0.2
25/08/2014
4.01
 3,290 4.01 4.19 4.01 90 0 0.0
22/08/2014
4.01
 70 4.01 4.01 3.95 30 0 0.0
21/08/2014
4.01
 7,500 3.86 4.01 3.86 50 2,740 -0.0
20/08/2014
3.86
 20,570 3.62 3.86 3.62 0 13,450 -0.2
19/08/2014
3.62
 1,190 3.74 3.89 3.62 10 400 -0.0
18/08/2014
3.74
 3,630 3.59 3.74 3.62 150 0 0.0
15/08/2014
3.59
 3,050 3.68 3.74 3.59 20 700 -0.0
14/08/2014
3.68
 5,680 3.95 3.95 3.68 0 5,560 -0.1
13/08/2014
3.95
 210 4.01 4.01 3.77 110 0 0.0
12/08/2014
4.01
 28,400 3.83 4.04 3.59 260 9,650 -0.1
11/08/2014
3.83
 2,100 3.59 3.83 3.44 0 10 -0.0
08/08/2014
3.59
 8,300 3.86 3.86 3.59 250 4,850 -0.1
07/08/2014
3.86
 810 4.01 4.01 3.86 0 0 0
06/08/2014
4.01
 540 4.04 4.04 3.80 0 0 0
05/08/2014
4.04
 20 4.04 4.04 3.80 10 0 0.0
04/08/2014
4.04
 30 3.95 4.04 3.89 20 0 0.0
01/08/2014
3.95
 20 3.95 3.95 3.95 20 0 0.0
31/07/2014
3.95
 700 3.92 3.95 3.65 60 150 -0.0
30/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
29/07/2014
3.92
 30 3.92 3.92 3.89 0 0 0
28/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
25/07/2014
3.92
 160 3.74 3.95 3.86 150 0 0.0
24/07/2014
3.74
 8,940 4.01 4.01 3.74 20 7,700 -0.1
23/07/2014
4.01
 2,140 4.10 4.10 3.83 20 1,620 -0.0
22/07/2014
4.10
 3,040 4.13 4.13 3.86 20 3,000 -0.0
21/07/2014
4.13
 8,160 4.13 4.16 3.86 20 7,290 -0.1
18/07/2014
4.13
 8,920 4.19 4.31 3.92 20 8,370 -0.1
17/07/2014
4.19
 2,560 4.40 4.61 4.19 260 0 0.0
16/07/2014
4.40
 630 4.28 4.40 4.22 60 0 0.0
15/07/2014
4.28
 1,880 4.58 4.58 4.28 120 0 0.0
14/07/2014
4.58
 2,970 4.49 4.58 4.19 620 0 0.0
11/07/2014
4.49
 1,050 4.46 4.61 4.19 30 0 0.0
10/07/2014
4.46
 1,870 4.43 4.46 4.13 720 0 0.0
09/07/2014
4.43
 2,630 4.58 4.58 4.28 130 970 -0.0
08/07/2014
4.58
 20 4.58 4.58 4.31 0 0 0
07/07/2014
4.58
 240 4.58 4.85 4.37 240 0 0.0
04/07/2014
4.58
 20 4.58 4.58 4.34 0 0 0
03/07/2014
4.58
 70 4.61 4.61 4.31 50 0 0.0
02/07/2014
4.61
 690 4.64 4.64 4.37 350 0 0.0
01/07/2014
4.64
 20 4.67 4.67 4.37 10 0 0.0
30/06/2014
4.67
 2,380 4.55 4.79 4.31 2,370 0 0.0
27/06/2014
4.55
 200 4.55 4.55 4.25 190 0 0.0
26/06/2014
4.55
 60 4.37 4.64 4.34 50 0 0.0
25/06/2014
4.37
 30 4.64 4.64 4.37 10 0 0.0
24/06/2014
4.64
 30 4.58 4.70 4.34 20 0 0.0
23/06/2014
4.58
 20 4.40 4.58 4.55 20 0 0.0
20/06/2014
4.40
 70 4.16 4.40 4.40 70 0 0.0
19/06/2014
4.16
 240 4.34 4.52 4.16 240 0 0.0
18/06/2014
4.34
 30 4.61 4.61 4.34 20 0 0.0
17/06/2014
4.61
 450 4.61 4.61 4.34 250 0 0.0
16/06/2014
4.61
 400 4.64 4.64 4.34 10 0 0.0
13/06/2014
4.64
 2,050 4.73 4.79 4.52 1,050 0 0.0
12/06/2014
4.73
 20 4.49 4.73 4.64 20 0 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2014
4.49
 20 4.25 4.49 4.49 10 0 0.0
10/06/2014
4.25
 530 4.39 4.68 4.25 410 0 0.0
09/06/2014
4.39
 190 4.25 4.54 4.25 150 0 0.0
06/06/2014
4.25
 410 4.25 4.25 4.20 110 0 0.0
05/06/2014
4.25
 20 4.31 4.31 4.08 0 0 0
04/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
03/06/2014
4.31
 590 4.31 4.31 4.03 520 10 0.0
02/06/2014
4.31
 200 4.34 4.34 4.31 0 0 0
30/05/2014
4.34
 220 4.37 4.37 4.08 210 0 0.0
29/05/2014
4.37
 20 4.48 4.48 4.17 10 0 0.0
28/05/2014
4.48
 10 4.31 4.48 4.48 10 0 0.0
27/05/2014
4.31
 0 4.31 4.31 4.31 0 0 0
26/05/2014
4.31
 2,000 4.31 4.31 4.31 0 0 0
23/05/2014
4.31
 50 4.34 4.34 4.08 40 0 0.0
22/05/2014
4.34
 830 4.37 4.37 4.11 620 0 0.0
21/05/2014
4.37
 3,430 4.48 4.48 4.17 1,720 0 0.0
20/05/2014
4.48
 1,820 4.45 4.65 4.17 1,520 0 0.0
19/05/2014
4.45
 1,640 4.48 4.48 4.17 1,480 0 0.0
16/05/2014
4.48
 3,600 4.45 4.68 4.17 3,030 0 0.0
15/05/2014
4.45
 60 4.17 4.45 4.20 60 0 0.0
14/05/2014
4.17
 2,470 4.31 4.31 4.03 1,840 0 0.0
13/05/2014
4.31
 900 4.05 4.31 4.05 900 0 0.0
12/05/2014
4.05
 3,220 4.17 4.17 3.88 3,150 0 0.0
09/05/2014
4.17
 620 3.97 4.22 3.97 620 0 0.0
08/05/2014
3.97
 280 3.86 3.97 3.60 220 50 0.0
07/05/2014
3.86
 310 3.80 3.86 3.77 20 0 0.0
06/05/2014
3.80
 310 4.08 4.08 3.80 280 0 0.0
05/05/2014
4.08
 120 4.11 4.22 4.08 120 0 0.0
29/04/2014
4.11
 0 4.11 4.11 4.11 0 0 0
28/04/2014
4.11
 100 4.00 4.11 4.03 100 0 0.0
25/04/2014
4.00
 20 4.00 4.00 4.00 0 0 0
24/04/2014
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |