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)
21/11/2013
3.93
 0 3.93 3.93 3.93 0 0 0
20/11/2013
3.93
 110 3.72 3.93 3.93 110 0 0.0
19/11/2013
3.72
 740 3.57 3.72 3.57 0 0 0
18/11/2013
3.57
 1,000 3.80 3.80 3.57 0 800 -0.0
15/11/2013
3.80
 0 3.80 3.80 3.80 0 0 0
14/11/2013
3.80
 0 3.80 3.80 3.80 0 0 0
13/11/2013
3.80
 20 3.91 3.91 3.80 0 0 0
12/11/2013
3.91
 0 3.91 3.91 3.91 0 0 0
11/11/2013
3.91
 10 3.80 3.91 3.91 10 0 0.0
08/11/2013
3.80
 80 3.88 3.88 3.72 10 0 0.0
07/11/2013
3.88
 390 3.88 4.06 3.62 280 0 0.0
06/11/2013
3.88
 0 3.88 3.88 3.88 0 0 0
05/11/2013
3.88
 0 3.88 3.88 3.88 0 0 0
04/11/2013
3.88
 510 3.91 3.91 3.67 10 0 0.0
01/11/2013
3.91
 10 3.80 3.91 3.91 10 0 0.0
31/10/2013
3.80
 1,050 3.80 3.80 3.54 10 0 0.0
30/10/2013
3.80
 0 3.80 3.80 3.80 0 0 0
29/10/2013
3.80
 0 3.80 3.80 3.80 0 0 0
28/10/2013
3.80
 190 3.80 3.80 3.67 10 0 0.0
25/10/2013
3.80
 110 3.83 3.83 3.80 100 0 0.0
24/10/2013
3.83
 560 3.99 3.99 3.72 20 0 0.0
23/10/2013
3.99
 70 3.83 3.99 3.99 0 0 0
22/10/2013
3.83
 140 3.83 3.83 3.83 130 0 0.0
21/10/2013
3.83
 200 4.09 4.09 3.83 0 0 0
18/10/2013
4.09
 10 4.01 4.09 4.09 10 0 0.0
17/10/2013
4.01
 1,040 3.80 4.01 3.62 30 0 0.0
16/10/2013
3.80
 3,350 3.99 4.06 3.72 30 0 0.0
15/10/2013
3.99
 40 3.75 3.99 3.99 30 0 0.0
14/10/2013
3.75
 1,020 3.54 3.75 3.41 1,000 0 0.0
11/10/2013
3.54
 990 3.70 3.70 3.54 0 500 -0.0
10/10/2013
3.70
 5,880 3.91 4.04 3.70 3,000 110 0.0
09/10/2013
3.91
 860 3.93 3.93 3.67 10 0 0.0
08/10/2013
3.93
 0 3.93 3.93 3.93 0 0 0
07/10/2013
3.93
 0 3.93 3.93 3.93 0 0 0
04/10/2013
3.93
 170 3.88 3.93 3.93 150 0 0.0
03/10/2013
3.88
 2,330 3.83 3.88 3.59 10 0 0.0
02/10/2013
3.83
 0 3.83 3.83 3.83 0 0 0
01/10/2013
3.83
 580 3.85 3.85 3.59 10 0 0.0
30/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
27/09/2013
3.85
 10 3.85 3.85 3.85 0 0 0
26/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
25/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
24/09/2013
3.85
 10 3.85 3.85 3.85 0 0 0
23/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
20/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
19/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
18/09/2013
3.85
 0 3.85 3.85 3.85 0 0 0
17/09/2013
3.85
 3,270 4.06 4.06 3.80 0 0 0
16/09/2013
4.06
 20 4.06 4.06 3.91 10 0 0.0
13/09/2013
4.06
 0 4.06 4.06 4.06 0 0 0
12/09/2013
4.06
 1,000 3.99 4.06 4.06 0 0 0
11/09/2013
3.99
 10 3.88 3.99 3.99 10 0 0.0
10/09/2013
3.88
 110 3.88 4.09 3.88 10 0 0.0
09/09/2013
3.88
 0 3.88 3.88 3.88 0 0 0
06/09/2013
3.88
 0 3.88 3.88 3.88 0 0 0
05/09/2013
3.88
 70 3.80 3.88 3.85 70 0 0.0
04/09/2013
3.80
 0 3.80 3.80 3.80 0 0 0
03/09/2013
3.80
 0 3.80 3.80 3.80 0 0 0
30/08/2013
3.80
 70 4.06 4.06 3.80 0 0 0
29/08/2013
4.06
 20 3.93 4.06 4.06 20 0 0.0
28/08/2013
3.93
 0 3.93 3.93 3.93 0 0 0
27/08/2013
3.93
 0 3.93 3.93 3.93 0 0 0
26/08/2013
3.93
 10 3.80 3.93 3.93 10 0 0.0
23/08/2013
3.80
 820 3.62 3.80 3.46 30 0 0.0
22/08/2013
3.62
 22,610 3.62 3.62 3.62 0 0 0
21/08/2013
3.62
 880 3.67 3.67 3.44 10 0 0.0
20/08/2013
3.67
 20 3.54 3.67 3.62 20 0 0.0
19/08/2013
3.54
 10 3.41 3.54 3.54 10 0 0.0
16/08/2013
3.41
 1,010 3.64 3.64 3.41 0 0 0
15/08/2013
3.64
 400 3.67 3.67 3.64 0 0 0
14/08/2013
3.67
 400 3.80 3.80 3.67 0 0 0
13/08/2013
3.80
 90 3.67 3.80 3.80 90 0 0.0
12/08/2013
3.67
 1,220 3.93 3.93 3.67 0 0 0
09/08/2013
3.93
 0 3.93 3.93 3.93 0 0 0
08/08/2013
3.93
 120 3.93 4.06 3.67 0 0 0
07/08/2013
3.93
 10 3.78 3.93 3.93 0 0 0
06/08/2013
3.78
 960 3.75 3.78 3.62 270 0 0.0
05/08/2013
3.75
 0 3.75 3.75 3.75 0 0 0
02/08/2013
3.75
 100 4.01 4.01 3.75 0 0 0
01/08/2013
4.01
 0 4.01 4.01 4.01 0 0 0
31/07/2013
4.01
 10 3.78 4.01 4.01 0 0 0
30/07/2013
3.78
 10 3.75 3.78 3.78 0 0 0
29/07/2013
3.75
 550 3.80 3.91 3.54 200 0 0.0
26/07/2013
3.80
 20 3.67 3.80 3.80 0 0 0
25/07/2013
3.67
 1,010 3.70 3.70 3.62 10 0 0.0
24/07/2013
3.70
 350 3.93 3.93 3.70 0 0 0
23/07/2013
3.93
 30 3.91 3.93 3.91 0 0 0
22/07/2013
3.91
 1,240 4.20 4.20 3.91 0 0 0
19/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
18/07/2013
4.20
 600 3.93 4.20 3.93 600 0 0.0
17/07/2013
3.93
 20 4.04 4.04 3.78 0 0 0
16/07/2013
4.04
 0 4.04 4.04 4.04 0 0 0
15/07/2013
4.04
 80 4.04 4.04 3.78 0 0 0
12/07/2013
4.04
 70 4.01 4.04 3.93 50 0 0.0
11/07/2013
4.01
 50 3.99 4.01 4.01 50 0 0.0
10/07/2013
3.99
 300 3.93 4.04 3.99 250 0 0.0
09/07/2013
3.93
 1,640 4.04 4.20 3.78 140 0 0.0
08/07/2013
4.04
 940 3.96 4.06 4.04 0 0 0
05/07/2013
3.96
 1,630 3.91 4.17 3.67 0 0 0
04/07/2013
3.91
 1,040 4.20 4.20 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |