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)
29/02/2024
8.98
 4,643,400 8.68 9.26 8.68 28,200 8,200 0.2
28/02/2024
8.66
 4,155,600 8.10 8.66 8 1,700 1,000 0.0
27/02/2024
8.10
 344,600 8.10 8.10 8 500 100 0.0
26/02/2024
8.10
 202,900 8.19 8.19 8.03 600 0 0.0
23/02/2024
8.20
 517,200 8.21 8.33 8.08 0 0 0
22/02/2024
8.21
 1,352,400 8.08 8.29 8.05 6,300 0 0.1
21/02/2024
8.09
 790,100 8 8.13 8 100 300 0.0
20/02/2024
8.13
 266,300 8.10 8.16 8.01 100 0 0.0
19/02/2024
8.16
 313,400 8.07 8.21 8.03 100 500 0.0
16/02/2024
8.22
 254,000 8.27 8.27 8.10 300 11,900 -0.1
15/02/2024
8.27
 280,200 8.20 8.30 8.18 0 12,200 -0.1
07/02/2024
8.25
 945,800 7.98 8.30 7.97 500 0 0.0
06/02/2024
8
 248,000 7.98 8 7.75 11,900 0 0.1
05/02/2024
8
 203,900 7.90 8 7.80 12,200 900 0.1
02/02/2024
8
 881,800 8.04 8.04 7.50 0 118,700 -0.9
01/02/2024
8.04
 357,900 8.04 8.10 7.80 0 40,800 -0.3
31/01/2024
8.10
 1,276,800 7.78 8.10 7.46 1,000 47,700 -0.4
30/01/2024
7.77
 588,000 8.52 8.54 7.75 2,700 0 0.0
29/01/2024
8.33
 120,800 8.53 8.53 8.30 0 0 0
26/01/2024
8.55
 2,815,000 8.60 8.68 8.03 53,600 900 0.4
25/01/2024
8.63
 979,000 8.69 8.69 8.41 0 0 0
24/01/2024
8.69
 755,000 8.55 8.78 8.55 100 1,600 0.0
23/01/2024
8.70
 894,300 8.70 8.70 8.10 8,600 0 0.1
22/01/2024
8.70
 607,700 8.70 8.78 8.50 400 2,100 0.0
19/01/2024
8.68
 2,897,400 8.39 8.97 8.39 0 12,700 -0.1
18/01/2024
8.39
 1,536,700 8.81 8.95 8.39 2,400 5,100 0.0
17/01/2024
9.02
 1,026,500 8.98 9.25 8.76 0 100 0.0
16/01/2024
9.25
 1,854,100 9.36 9.85 8.83 0 0 0
15/01/2024
9.36
 3,283,700 8.77 9.36 8.75 0 7,300 -0.1
12/01/2024
8.75
 1,960,400 8.75 9.35 8.75 5,500 200 0.0
11/01/2024
9.40
 1,263,000 10.10 10.15 9.40 0 0 0
10/01/2024
10.10
 3,140,600 9.78 10.40 9.77 0 0 0
09/01/2024
9.76
 5,096,900 9.12 9.76 9.12 23,200 0 0.2
08/01/2024
9.13
 226,800 9.20 9.20 9.08 0 0 0
05/01/2024
9.20
 153,500 9.24 9.24 9.04 6,700 0 0.1
04/01/2024
9.25
 715,200 9.25 9.30 8.91 100 15,100 -0.1
03/01/2024
9.28
 237,900 9.30 9.30 9.19 0 4,100 0.0
02/01/2024
9.30
 259,700 9.30 9.30 9.20 13,500 0 0.1
29/12/2023
9.30
 112,100 9.36 9.36 9.25 0 0 0
28/12/2023
9.36
 255,700 9.36 9.38 9.28 19,200 0 0.2
27/12/2023
9.36
 405,300 9.40 9.43 9.32 0 0 0
26/12/2023
9.40
 379,000 9.45 9.48 9.30 0 0 0
25/12/2023
9.45
 407,500 9.40 9.47 9.26 0 0 0
22/12/2023
9.40
 282,000 9.43 9.43 9.30 0 0 0
21/12/2023
9.43
 367,800 9.40 9.45 9.30 0 0 0
20/12/2023
9.40
 271,900 9.43 9.50 9.34 0 0 0
19/12/2023
9.43
 441,400 9.40 9.50 9.32 0 0 0
18/12/2023
9.40
 662,000 9.40 9.70 9.20 300 0 0.0
15/12/2023
9.40
 194,400 9.50 9.50 9.20 0 3,800 0.0
14/12/2023
9.50
 236,400 9.54 9.54 9.36 16,300 0 0.2
13/12/2023
9.54
 868,900 9.41 9.63 9.30 4,000 0 0.0
12/12/2023
9.41
 541,100 9.72 9.72 9.41 100 0 0.0
11/12/2023
9.72
 290,800 9.75 9.75 9.57 0 0 0
08/12/2023
9.75
 475,500 9.75 9.85 9.60 0 3,000 0.0
07/12/2023
9.75
 437,600 9.80 9.87 9.51 0 0 0
06/12/2023
9.80
 719,000 9.82 9.90 9.60 0 0 0
05/12/2023
9.82
 525,500 9.85 9.90 9.66 25,600 0 0.3
04/12/2023
9.85
 1,844,400 9.35 9.95 9.34 8,000 1,600 0.1
01/12/2023
9.35
 554,000 9.32 9.35 8.67 65,900 0 0.6
30/11/2023
9.32
 539,300 9.39 9.39 9.20 0 0 0
29/11/2023
9.39
 188,100 9.46 9.46 9.21 3,500 0 0.0
28/11/2023
9.46
 185,100 9.49 9.49 9.10 0 0 0
27/11/2023
9.49
 199,800 9.51 9.60 9.20 200 0 0.0
24/11/2023
9.51
 400,800 9.51 9.51 9.01 5,900 0 0.1
23/11/2023
9.51
 462,300 9.70 9.75 9.50 200 0 0.0
22/11/2023
9.70
 375,700 9.71 9.82 9.60 0 0 0
21/11/2023
9.71
 205,100 9.70 9.83 9.61 300 0 0.0
20/11/2023
9.70
 321,000 9.89 9.89 9.48 100 0 0.0
17/11/2023
9.89
 1,309,500 9.70 10.10 9.57 0 7,800 -0.1
16/11/2023
9.70
 900,800 10 10.05 9.65 0 0 0
15/11/2023
10
 1,663,500 10 10.35 9.99 0 30,000 -0.3
14/11/2023
10
 2,719,100 9.90 10.45 9.94 0 32,900 -0.3
13/11/2023
9.90
 931,200 10.15 10.40 9.71 0 0 0
10/11/2023
10.15
 1,773,800 10.05 10.60 10 0 0 0
09/11/2023
10.05
 2,938,500 9.40 10.05 9.39 60,500 1,400 0.6
08/11/2023
9.40
 309,900 9.40 9.45 9.20 12,400 0 0.1
07/11/2023
9.40
 169,900 9.69 9.69 9.40 1,800 300 0.0
06/11/2023
9.69
 332,500 9.79 9.85 9.41 1,400 0 0.0
03/11/2023
9.79
 504,800 9.90 9.95 9.60 0 0 0
02/11/2023
9.90
 2,546,200 9.26 9.90 9.22 300 5,600 0.0
01/11/2023
9.26
 705,200 9.95 10.10 9.26 0 0 0
31/10/2023
9.95
 958,900 10.20 10.40 9.91 0 200 0.0
30/10/2023
10.20
 1,847,500 10.10 10.75 9.95 5,600 0 0.1
27/10/2023
10.10
 1,294,600 10 10.70 9.99 0 0 0
26/10/2023
10
 1,358,300 10.60 11 9.90 0 0 0
25/10/2023
10.60
 2,672,900 9.94 10.60 9.94 0 0 0
24/10/2023
9.94
 196,400 9.93 10.20 9.91 0 0 0
23/10/2023
9.93
 285,000 10.10 10.10 9.80 0 0 0
20/10/2023
10.10
 1,038,500 10 10.50 9.93 0 0 0
19/10/2023
10
 248,000 10.65 10.65 10 0 0 0
18/10/2023
10.65
 2,882,400 10.65 11.35 10.30 0 0 0
17/10/2023
10.65
 3,322,100 9.99 10.65 9.80 0 0 0
16/10/2023
9.99
 1,195,400 10.45 10.50 9.90 0 0 0
13/10/2023
10.45
 906,500 10.50 10.90 10 0 0 0
12/10/2023
10.50
 2,979,000 10.50 10.65 9.77 0 0 0
11/10/2023
10.50
 579,600 11.25 11.25 10.50 0 100 0.0
10/10/2023
11.25
 2,796,100 12.05 12.50 11.25 0 0 0
09/10/2023
12.05
 3,633,600 11.30 12.05 11.30 0 200 0.0
06/10/2023
11.30
 2,564,800 10.60 11.30 10 0 0 0
05/10/2023
10.60
 2,762,900 11.30 12.05 10.55 0 200 0.0

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