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)
13/12/2022
6.60
 28,900 6.65 7.10 6.30 0 0 0.0
12/12/2022
6.65
 23,800 7.10 7.40 6.61 0 0 0.0
09/12/2022
7.10
 45,600 6.99 7.39 6.61 0 0 0.0
08/12/2022
6.99
 44,200 7.51 8.03 6.99 0 0 0.0
07/12/2022
7.51
 91,000 7.40 7.91 7.50 0 0 0.0
06/12/2022
7.40
 166,500 6.92 7.40 6.93 0 0 0.0
05/12/2022
6.92
 54,700 6.47 6.92 6.90 0 4 0.0
02/12/2022
6.47
 132,700 6.05 6.47 5.90 0 0 0.0
01/12/2022
6.05
 106,300 6.12 6.50 6.01 100 0 0.0
30/11/2022
6.12
 57,600 5.98 6.16 5.80 0 0 0.0
29/11/2022
5.98
 13,200 6.08 6.49 5.77 0 0 0.0
28/11/2022
6.08
 15,100 6.05 6.09 5.90 300 0 0.0
25/11/2022
6.05
 2,100 6.12 6.12 5.77 0 0 0.0
24/11/2022
6.12
 200 6.09 6.12 5.70 0 0 0.0
23/11/2022
6.09
 400 6.09 6.09 6.08 0 0 0.0
22/11/2022
6.09
 26,400 6.17 6.17 5.74 0 0 0.0
21/11/2022
6.17
 31,900 6.17 6.20 5.74 0 0 0.0
18/11/2022
6.17
 3,800 6.28 6.28 5.85 0 0 0.0
17/11/2022
6.28
 15,300 6.21 6.45 5.78 0 0 0.0
16/11/2022
6.21
 46,200 5.91 6.24 5.50 0 0 0.0
15/11/2022
5.91
 14,600 6.35 6.35 5.91 0 0 0.0
14/11/2022
6.35
 21,400 6.40 6.40 5.96 0 0 0.0
11/11/2022
6.40
 10,800 6.17 6.53 5.77 0 0 0.0
10/11/2022
6.17
 46,100 6.63 6.92 6.17 0 1,200 0.0
09/11/2022
6.63
 34,100 6.90 6.90 6.42 0 0 0.0
08/11/2022
6.90
 24,600 6.90 6.90 6.42 0 62 0.0
07/11/2022
6.90
 600 6.87 7.20 6.42 0 0 0.0
04/11/2022
6.87
 1,400 6.80 6.87 6.36 0 0 0.0
03/11/2022
6.80
 4,400 7.27 7.29 6.77 0 0 0.0
02/11/2022
7.27
 4,700 7.37 7.37 6.94 800 0 0.0
01/11/2022
7.37
 13,400 7.37 7.77 7 0 0 0.0
31/10/2022
7.37
 5,900 7.39 7.39 7 0 0 0.0
28/10/2022
7.39
 3,100 7.30 7.63 6.81 0 0 0.0
27/10/2022
7.30
 2,100 7.39 7.39 7.30 0 0 0
26/10/2022
7.39
 13,100 7.48 7.48 6.96 0 0 0
25/10/2022
7.48
 65,900 7.50 7.50 6.98 100 0 0.0
24/10/2022
7.50
 12,700 7.45 7.69 6.96 0 0 0
21/10/2022
7.45
 3,300 7.99 7.99 7.45 0 0 0
20/10/2022
7.99
 900 7.99 7.99 7.45 0 0 0
19/10/2022
7.99
 300 8.01 8.01 7.99 0 0 0
18/10/2022
8.01
 15,300 7.77 8.01 7.77 0 0 0.0
17/10/2022
7.77
 1,800 7.85 7.85 7.32 0 0 0.0
14/10/2022
7.85
 900 7.49 7.91 7.85 0 0 0.0
13/10/2022
7.49
 11,500 7.49 7.75 7.48 5,000 0 0.0
12/10/2022
7.49
 2,200 7.25 7.55 6.75 0 0 0.0
11/10/2022
7.25
 31,200 7.29 7.29 6.78 0 0 0.0
10/10/2022
7.29
 10,200 7.35 7.35 6.84 200 0 0.0
07/10/2022
7.35
 29,400 7.90 7.90 7.35 100 0 0.0
06/10/2022
7.90
 100 7.89 7.90 7.90 0 0 0.0
05/10/2022
7.89
 4,300 8.36 8.49 7.88 0 0 0.0
04/10/2022
8.36
 9,100 8.28 8.36 7.71 10 0 0.0
03/10/2022
8.28
 2,300 8.45 8.45 7.92 0 0 0
30/09/2022
8.45
 5,600 8.59 8.59 7.99 0 0 0
29/09/2022
8.59
 0 8.59 8.59 8.59 0 2 0
28/09/2022
8.59
 700 8.30 8.59 8.30 0 0 0.0
27/09/2022
8.30
 100 8.70 8.70 8.30 0 0 0.0
26/09/2022
8.70
 1,500 8.98 8.98 8.37 0 0 0.0
23/09/2022
8.98
 400 8.99 8.99 8.65 0 0 0.0
22/09/2022
8.99
 6,300 8.77 8.99 8.39 0 0 0.0
21/09/2022
8.77
 500 8.50 8.77 8.60 0 0 0.0
20/09/2022
8.50
 11,000 8.40 8.50 8.40 0 0 0.0
19/09/2022
8.40
 4,900 8.36 8.40 8.35 0 0 0.0
16/09/2022
8.36
 24,500 8.85 8.85 8.36 0 0 0.0
15/09/2022
8.85
 6,400 8.56 8.85 8.56 0 0 0.0
14/09/2022
8.56
 900 8.90 8.90 8.56 0 0 0.0
13/09/2022
8.90
 500 9 9 8.90 0 9 0.0
12/09/2022
9
 9,700 8.91 9 8.80 0 1,000 0.0
09/09/2022
8.91
 2,000 8.90 9 8.90 0 0 0.0
08/09/2022
8.90
 3,000 8.61 8.90 8.86 0 0 0.0
07/09/2022
8.61
 5,100 9 9 8.61 0 0 0.0
06/09/2022
9
 7,000 9.30 9.30 8.95 0 0 0.0
05/09/2022
9.30
 6,100 9.35 9.35 9.05 0 0 0.0
31/08/2022
9.35
 400 9.40 9.40 9.01 0 0 0.0
30/08/2022
9.40
 2,300 9.30 9.40 9.38 200 0 0.0
29/08/2022
9.30
 2,900 9.50 9.62 9.30 0 0 0.0
26/08/2022
9.50
 33,700 9.48 9.60 9.14 1,100 0 0.0
25/08/2022
9.48
 7,800 9.49 9.49 9 300 0 0.0
24/08/2022
9.49
 5,100 9.50 9.60 9.11 0 0 0.0
23/08/2022
9.50
 14,600 9.40 9.57 9.42 600 0 0.0
22/08/2022
9.40
 16,200 9.35 9.50 9.35 0 0 0.0
19/08/2022
9.35
 21,600 9.40 9.50 9.35 0 0 0.0
18/08/2022
9.40
 25,000 9.28 9.50 9.40 0 0 0.0
17/08/2022
9.28
 4,000 9.36 9.36 9.25 100 0 0.0
16/08/2022
9.36
 5,800 9.45 9.45 9.35 0 0 0.0
15/08/2022
9.45
 12,800 9.22 9.50 9.22 0 0 0.0
12/08/2022
9.22
 8,900 9.27 9.58 9 0 0 0.0
11/08/2022
9.27
 5,300 9.54 9.54 9.25 0 0 0.0
10/08/2022
9.54
 8,400 9.30 9.54 9.33 2,600 0 0.0
09/08/2022
9.30
 22,600 9.58 9.58 9.30 0 0 0.0
08/08/2022
9.58
 13,600 9.58 9.58 9.40 0 0 0.0
05/08/2022
9.58
 26,400 9.59 9.65 9.40 0 2,000 0.0
04/08/2022
9.59
 21,300 9.58 9.60 9.41 0 0 0.0
03/08/2022
9.58
 22,200 9.58 9.58 9.40 100 0 0.0
02/08/2022
9.58
 27,200 9.45 9.60 9.35 0 0 0.0
01/08/2022
9.45
 21,100 9.39 9.48 9.20 3,300 0 0.0
29/07/2022
9.39
 21,600 9.40 9.40 9.02 0 0 0.0
28/07/2022
9.40
 11,700 9.38 9.45 9.40 0 0 0.0
27/07/2022
9.38
 400 9.30 9.38 9.38 0 0 0.0
26/07/2022
9.30
 25,500 9.50 9.69 8.85 0 0 0.0
25/07/2022
9.50
 44,600 8.99 9.61 9.02 0 0 0.0

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