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)
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
23/04/2014
4.00
 2,240 3.97 4.14 3.91 240 0 0.0
22/04/2014
3.97
 330 3.91 3.97 3.66 10 0 0.0
21/04/2014
3.91
 780 3.69 3.91 3.69 780 0 0.0
18/04/2014
3.69
 620 3.91 3.91 3.69 20 0 0.0
17/04/2014
3.91
 1,820 4.11 4.11 3.83 120 0 0.0
16/04/2014
4.11
 0 4.11 4.11 4.11 0 0 0
15/04/2014
4.11
 3,110 4.20 4.20 3.94 1,180 0 0.0
14/04/2014
4.20
 10 4.39 4.39 4.20 0 0 0
11/04/2014
4.39
 10 4.37 4.39 4.39 10 0 0.0
10/04/2014
4.37
 300 4.25 4.37 4.37 0 0 0
08/04/2014
4.25
 700 4.25 4.25 4.25 0 0 0
07/04/2014
4.25
 3,830 4.39 4.39 4.25 0 450 0.0
04/04/2014
4.39
 20 4.17 4.39 4.39 20 0 0.0
03/04/2014
4.17
 1,670 4.31 4.31 4.05 350 10 0.0
02/04/2014
4.31
 860 4.45 4.45 4.17 850 0 0.0
01/04/2014
4.45
 20 4.17 4.45 4.45 20 0 0.0
31/03/2014
4.17
 3,250 4.39 4.65 4.17 110 0 0.0
28/03/2014
4.39
 2,660 4.34 4.48 4.11 100 840 0.0
27/03/2014
4.34
 2,560 4.59 4.59 4.28 1,200 2,260 0.0
26/03/2014
4.59
 2,300 4.48 4.59 4.48 2,300 0 0.0
25/03/2014
4.48
 15,250 4.25 4.48 3.97 1,250 110 0.0
24/03/2014
4.25
 5,770 4.54 4.65 4.25 2,150 20 0.0
21/03/2014
4.54
 2,030 4.59 4.59 4.31 30 0 0.0
20/03/2014
4.59
 400 4.59 4.59 4.59 0 0 0
19/03/2014
4.59
 1,330 4.54 4.68 4.59 20 0 0.0
18/03/2014
4.54
 1,660 4.65 4.65 4.54 0 0 0
17/03/2014
4.65
 10 4.62 4.65 4.65 0 0 0
14/03/2014
4.62
 990 4.45 4.65 4.45 30 0 0.0
13/03/2014
4.45
 14,090 4.68 4.71 4.42 160 0 0.0
12/03/2014
4.68
 9,730 4.73 4.73 4.42 130 20 0.0
11/03/2014
4.73
 1,760 4.54 4.82 4.25 250 0 0.0
10/03/2014
4.54
 540 4.85 4.85 4.54 60 0 0.0
07/03/2014
4.85
 1,190 4.68 4.88 4.62 1,080 0 0.0
06/03/2014
4.68
 990 4.45 4.68 4.25 440 40 0.0
05/03/2014
4.45
 7,420 4.73 4.73 4.42 280 140 0.0
04/03/2014
4.73
 2,070 5.07 5.10 4.73 410 0 0.0
03/03/2014
5.07
 520 5.10 5.10 4.82 460 0 0.0
28/02/2014
5.10
 0 5.10 5.10 5.10 0 0 0
27/02/2014
5.10
 0 5.10 5.10 5.10 0 0 0
26/02/2014
5.10
 940 5.22 5.22 4.88 920 0 0.0

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