CTCP Rạng Đông Holding (rdp)

2.40
-0.04
(-1.64%)
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)
07/07/2023
7.60
 59,800 7.57 7.90 7.57 0 0 0
06/07/2023
7.57
 55,000 7.58 7.66 7.46 0 0 0
05/07/2023
7.58
 123,000 7.35 7.60 7.30 0 0 0
04/07/2023
7.35
 13,900 7.35 7.41 7.20 0 0 0
03/07/2023
7.35
 42,600 7.13 7.35 6.99 0 0 0
30/06/2023
7.13
 14,200 7.18 7.18 6.90 0 0 0
29/06/2023
7.18
 26,800 6.96 7.20 6.71 0 0 0
28/06/2023
6.96
 12,800 6.99 7 6.80 0 0 0
27/06/2023
6.99
 29,200 6.90 7.08 6.85 0 0 0
26/06/2023
6.90
 39,100 7.27 7.27 6.76 0 0 0
23/06/2023
7.27
 60,300 7.07 7.54 7.07 0 0 0
22/06/2023
7.07
 91,900 6.68 7.14 6.90 0 0 0
21/06/2023
6.68
 86,700 6.25 6.68 6.30 0 0 0
20/06/2023
6.25
 9,300 6.30 6.50 6.21 0 0 0
19/06/2023
6.30
 120,300 6.70 6.90 6.24 0 0 0
16/06/2023
6.70
 160,500 7 7.39 6.51 0 0 0
15/06/2023
7
 166,600 7.52 7.60 7 0 0 0
14/06/2023
7.52
 222,600 7.11 7.60 7.50 0 0 0
13/06/2023
7.11
 142,600 6.65 7.11 6.70 0 0 0
12/06/2023
6.65
 64,900 6.30 6.67 6.35 0 0 0
09/06/2023
6.30
 15,300 6.49 6.59 6.30 0 0 0
08/06/2023
6.49
 84,000 6.36 6.59 6.36 0 0 0
07/06/2023
6.36
 29,100 6.39 6.39 6.20 0 0 0
06/06/2023
6.39
 17,600 6.39 6.70 6.25 0 0 0
05/06/2023
6.39
 42,100 6.38 6.50 6.30 0 0 0
02/06/2023
6.38
 39,800 6.46 6.55 6.01 0 0 0
01/06/2023
6.46
 59,800 6.21 6.57 6.22 0 0 0
31/05/2023
6.21
 65,500 6.15 6.40 6.15 0 0 0
30/05/2023
6.15
 50,700 6.21 6.25 6.15 0 0 0
29/05/2023
6.21
 5,200 6.25 6.25 6.12 0 0 0
26/05/2023
6.25
 8,700 6.17 6.29 6.05 0 0 0
25/05/2023
6.17
 7,200 6.19 6.19 6.02 0 0 0
24/05/2023
6.19
 1,900 6.29 6.29 6.18 0 0 0
23/05/2023
6.29
 9,900 6.29 6.32 6 0 0 0
22/05/2023
6.29
 700 6.34 6.45 6.29 0 0 0
19/05/2023
6.34
 3,900 6.39 6.39 6.14 0 0 0
18/05/2023
6.39
 26,500 6.36 6.49 6.11 0 0 0
17/05/2023
6.36
 9,600 6.40 6.40 6.16 100 0 0.0
16/05/2023
6.40
 33,800 6.27 6.50 6.05 0 0 0
15/05/2023
6.27
 7,700 6.20 6.39 6.03 0 0 0
12/05/2023
6.20
 12,100 6.10 6.50 6.02 0 0 0
11/05/2023
6.10
 59,900 5.81 6.21 5.88 0 1,500 -0.0
10/05/2023
5.81
 34,500 6.02 6.03 5.81 0 29,300 -0.2
09/05/2023
6.02
 35,400 6 6.02 5.90 0 6,100 -0.0
08/05/2023
6
 25,900 6 6.10 6 0 16,600 -0.1
05/05/2023
6
 3,400 6.09 6.09 5.98 0 0 0
04/05/2023
6.09
 11,000 6.10 6.20 6 200 0 0.0
28/04/2023
6.10
 5,100 6.27 6.30 6.05 0 100 -0.0
27/04/2023
6.27
 11,900 6.25 6.28 5.99 0 0 0
26/04/2023
6.25
 27,800 6.32 6.32 5.88 0 0 0.1
25/04/2023
6.32
 1,700 6.39 6.39 6.10 0 0 0.1
24/04/2023
6.39
 200 6.36 6.39 6.38 0 0 0.1
21/04/2023
6.36
 10,900 6.41 6.41 6.09 0 0 0.1
20/04/2023
6.41
 100 6.29 6.41 6.41 0 0 0
19/04/2023
6.29
 1,300 6.34 6.34 6.29 0 0 0.1
18/04/2023
6.34
 20,200 6.34 6.38 6.17 0 0 0.1
17/04/2023
6.34
 2,800 6.39 6.39 6.15 0 0 0.1
14/04/2023
6.39
 4,200 6.40 6.40 6.38 0 0 0.1
13/04/2023
6.40
 37,400 6.39 6.40 6.20 16,000 0 0.1
12/04/2023
6.39
 1,800 6.35 6.44 6.15 0 0 0
11/04/2023
6.35
 7,200 6.36 6.36 6.33 0 0 0.0
10/04/2023
6.36
 22,200 6.39 6.40 6.15 0 0 0.0
07/04/2023
6.39
 11,000 6.25 6.45 6.18 300 0 0.0
06/04/2023
6.25
 31,900 6.43 6.49 6.18 0 0 0.0
05/04/2023
6.43
 8,000 6.41 6.43 6.11 0 0 0.0
04/04/2023
6.41
 1,700 6.41 6.52 6.41 0 0 0.0
03/04/2023
6.41
 1,900 6.42 6.42 6.10 0 0 0.0
31/03/2023
6.42
 5,400 6.23 6.45 6.20 0 0 0.0
30/03/2023
6.23
 9,300 6.49 6.49 6.20 200 0 0.0
29/03/2023
6.49
 3,400 6.36 6.49 6.20 0 0 -0.0
28/03/2023
6.36
 8,700 6.35 6.36 6.03 0 58 -0.0
27/03/2023
6.35
 800 6.17 6.40 6.35 0 0 0
24/03/2023
6.17
 500 6.12 6.30 6.17 0 0 0
23/03/2023
6.12
 52,500 6.57 6.65 6.12 0 0 0
22/03/2023
6.57
 7,500 6.21 6.58 6.30 0 0 0
21/03/2023
6.21
 1,000 6.40 6.40 6.21 0 0 0.0
20/03/2023
6.40
 6,300 6.50 6.50 6.40 0 0 0.0
17/03/2023
6.50
 3,300 6.54 6.54 6.21 0 0 0.0
16/03/2023
6.54
 0 6.54 6.54 6.54 0 0 0.0
15/03/2023
6.54
 6,200 6.29 6.54 6.20 0 0 0.0
14/03/2023
6.29
 9,700 6.08 6.48 6.21 0 0 0.0
13/03/2023
6.08
 10,200 6.32 6.71 6 200 0 0.0
10/03/2023
6.32
 2,800 6.33 6.70 6.32 200 0 0.0
09/03/2023
6.33
 2,400 6.38 6.38 6.20 0 0 0.0
08/03/2023
6.38
 2,400 6.40 6.40 6.26 0 0 0.0
07/03/2023
6.40
 9,000 6.60 6.68 6.40 0 0 0.0
06/03/2023
6.60
 19,700 6.33 6.77 6.27 0 0 0.0
03/03/2023
6.33
 4,100 6.33 6.33 6.16 300 0 0.0
02/03/2023
6.33
 2,400 6.23 6.40 6.11 200 0 0.0
01/03/2023
6.23
 18,200 6.40 6.40 6 300 0 0.0
28/02/2023
6.40
 15,300 6.41 6.50 6.11 100 0 0.0
27/02/2023
6.41
 2,700 6.45 6.59 6.41 0 0 0.0
24/02/2023
6.45
 11,000 6.72 6.72 6.41 0 0 0.0
23/02/2023
6.72
 43,800 6.30 6.74 6.41 0 0 0.0
22/02/2023
6.30
 26,600 6.75 6.75 6.30 0 0 0.0
21/02/2023
6.75
 50,100 6.50 6.95 6.63 0 0 0.0
20/02/2023
6.50
 4,700 6.31 6.55 6.45 0 0 0.0
17/02/2023
6.31
 3,200 6.70 6.70 6.31 0 0 0.0
16/02/2023
6.70
 36,300 6.61 6.80 6.34 0 0 0.0
15/02/2023
6.61
 26,300 6.89 7.05 6.61 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |