CTCP Rạng Đông Holding (rdp)

2.41
0.01
(0.42%)
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)
26/04/2022
11.70
 15,300 10.95 11.70 10.20 0 100 -0.0
25/04/2022
10.95
 54,100 11 11.50 10.25 0 300 -0.0
22/04/2022
11
 60,900 11.65 12.20 10.85 0 900 -0.0
21/04/2022
11.65
 88,500 12.50 12.50 11.65 0 0 0
20/04/2022
12.50
 127,500 13.40 13.60 12.50 0 0 0
19/04/2022
13.40
 95,900 14.40 14.50 13.40 0 300 -0.0
18/04/2022
14.40
 88,400 14.75 15.30 14.40 0 600 -0.0
15/04/2022
14.75
 267,800 13.80 14.75 14.20 1,000 0 0
14/04/2022
13.80
 85,400 12.90 13.80 12.90 0 0 0
13/04/2022
12.90
 57,800 13.05 13.05 12.20 200 0 0.0
12/04/2022
13.05
 82,500 14 14 13.05 0 700 -0.0
08/04/2022
14
 83,200 14.10 14.50 13.20 0 0 0
07/04/2022
14.10
 146,700 15 15.50 13.95 0 0 0
06/04/2022
15
 95,600 15.50 15.50 14.45 0 0 0
05/04/2022
15.50
 107,400 15.50 15.70 15 0 0 0
04/04/2022
15.50
 251,500 16.45 16.75 15.30 0 0 0
01/04/2022
16.45
 93,300 16.60 16.70 15.90 0 0 0
31/03/2022
16.60
 70,800 15.85 16.70 15.50 0 200 -0.0
30/03/2022
15.85
 259,300 17 17 15.85 0 0 0
29/03/2022
17
 114,900 17 17.40 16.50 100 0 0.0
28/03/2022
17
 357,900 17.80 17.80 16.65 11,000 0 0.2
25/03/2022
17.80
 286,800 18.20 18.20 17.55 100 1,700 -0.0
24/03/2022
18.20
 329,600 18.25 18.25 17.30 100 500 -0.0
23/03/2022
18.25
 730,400 17.80 19 17.70 0 23,700 -0.5
22/03/2022
17.80
 995,000 16.65 17.80 15.60 500 0 0.0
21/03/2022
16.65
 300,300 17.85 17.85 16.65 0 0 0
18/03/2022
17.85
 519,100 19.15 20 17.85 0 6,900 -0.1
17/03/2022
19.15
 832,900 17.90 19.15 18.30 0 0 0
16/03/2022
17.90
 939,100 16.75 17.90 16.70 100 10,200 -0.2
15/03/2022
16.75
 671,000 15.70 16.75 16.20 0 0 0
14/03/2022
15.70
 808,800 14.70 15.70 14.60 5,000 2,900 0.0
11/03/2022
14.70
 991,700 13.75 14.70 13.85 200 2,700 -0.0
10/03/2022
13.75
 366,900 13.20 14 13.40 6,700 2,400 0.1
09/03/2022
13.20
 522,400 12.35 13.20 12.60 5,200 2,400 0.0
08/03/2022
12.35
 145,800 11.55 12.35 11.70 20,400 100 0.2
07/03/2022
11.55
 98,400 10.80 11.55 10.80 0 100 -0.0
04/03/2022
10.80
 89,600 10.80 11.10 10.80 0 1,100 -0.0
03/03/2022
10.80
 45,500 10.80 10.95 10.60 2,000 1,000 0.0
02/03/2022
10.80
 43,500 10.90 10.90 10.60 0 800 -0.0
01/03/2022
10.90
 31,200 10.85 11.10 10.85 0 1,000 -0.0
28/02/2022
10.85
 42,500 10.80 11.20 10.70 0 1,100 -0.0
25/02/2022
10.80
 28,700 10.70 10.90 10.65 0 1,200 -0.0
24/02/2022
10.70
 52,100 10.95 10.95 10.60 0 1,000 -0.0
23/02/2022
10.95
 42,700 10.90 11 10.70 0 1,500 -0.0
22/02/2022
10.90
 41,900 11.15 11.15 10.85 0 900 -0.0
21/02/2022
11.15
 49,100 11.10 11.20 10.95 0 700 -0.0
18/02/2022
11.10
 53,200 11.10 11.10 10.65 1,100 0 0.0
17/02/2022
11.10
 37,600 11 11.20 10.80 1,200 0 0.0
16/02/2022
11
 32,700 11 11 10.75 600 0 0.0
15/02/2022
11
 25,100 11.05 11.20 10.60 700 1,500 -0.0
14/02/2022
11.05
 45,200 11 11.10 10.60 600 100 0.0
11/02/2022
11
 21,700 11.25 11.50 10.90 0 200 -0.0
10/02/2022
11.25
 16,200 11 11.60 11 700 100 0.0
09/02/2022
11
 14,900 10.90 11.30 10.90 1,000 100 0.0
08/02/2022
10.90
 45,100 10.60 11.20 10.60 2,400 1,000 0.0
07/02/2022
10.60
 79,500 10.50 11 10.45 1,500 0 0.0
28/01/2022
10.50
 44,900 10.65 10.75 10.50 0 1,200 -0.0
27/01/2022
10.65
 48,300 10.40 10.65 10 0 2,300 -0.0
26/01/2022
10.40
 8,600 10.60 10.90 10.40 800 400 0
25/01/2022
10.60
 20,700 10.80 10.80 10.25 100 1,500 -0.0
24/01/2022
10.80
 84,800 11.10 11.10 10.35 100 3,900 -0.0
21/01/2022
11.10
 42,700 11.10 11.55 11 0 3,900 -0.0
20/01/2022
11.10
 59,700 10.70 11.35 10.10 2,700 2,200 0.0
19/01/2022
10.70
 62,000 10.45 10.70 10.20 500 800 -0.0
18/01/2022
10.45
 138,500 11.40 11.40 10.45 6,600 0 0.1
17/01/2022
11.40
 47,600 11.70 12.20 11.40 1,200 4,500 -0.0
14/01/2022
11.70
 66,700 12 12 11.50 5,700 0 0.1
13/01/2022
12
 150,800 12.60 12.80 12 0 9,600 -0.1
12/01/2022
12.60
 104,700 12.65 12.65 12.20 0 7,300 -0.1
11/01/2022
12.65
 74,500 12.75 12.90 12.50 400 4,500 -0.1
10/01/2022
12.75
 151,800 12.70 13.10 12.60 1,700 0 0
07/01/2022
12.70
 197,000 12.70 12.80 12.55 2,500 0 0.0
06/01/2022
12.70
 220,400 12.75 13.10 12.50 8,800 0 0.1
05/01/2022
12.75
 122,300 12.85 12.85 12.50 5,600 1,100 0.1
04/01/2022
12.85
 127,700 12.90 13 12.60 5,000 300 0.1
31/12/2021
12.90
 90,600 12.95 13.05 12.70 0 4,800 -0.1
30/12/2021
12.95
 81,600 13.45 13.50 12.90 600 5,300 -0.1
29/12/2021
13.45
 207,900 13.15 13.85 13.15 500 10,000 -0.1
28/12/2021
13.15
 228,000 12.30 13.15 12.35 9,600 0 0.1
27/12/2021
12.30
 211,100 12.90 12.90 12.30 8,200 0 0.1
24/12/2021
12.90
 134,300 12.75 12.95 12.65 0 0 0
23/12/2021
12.75
 269,200 13.15 13.15 12.65 10,000 2,200 0.1
22/12/2021
13.15
 262,800 13.30 13.60 12.60 0 0 0
21/12/2021
13.30
 118,300 13.20 13.50 13 2,000 100 0.0
20/12/2021
13.20
 290,400 13.80 13.95 12.90 1,100 0 0.0
17/12/2021
13.80
 292,000 13.90 14.35 13.80 100 0 0.0
16/12/2021
13.90
 257,900 13.90 14.55 13.90 100 0 0.0
15/12/2021
13.90
 950,100 13 13.90 13 0 0 0
14/12/2021
13
 177,900 12.90 13.20 12.80 1,000 0 0.0
13/12/2021
12.90
 135,100 13.10 13.40 12.90 700 0 0.0
10/12/2021
13.10
 87,300 13.45 13.50 13.10 1,100 0 0.0
09/12/2021
13.45
 88,300 13.30 13.60 13.20 200 0 0.0
08/12/2021
13.30
 107,600 13.60 13.85 13.20 0 0 0
07/12/2021
13.60
 95,100 13.30 13.70 13 0 0 0
06/12/2021
13.30
 207,500 13.70 14 13.30 0 0 0
03/12/2021
13.70
 227,700 13.80 14.30 13.50 0 0 0
02/12/2021
13.80
 624,600 13.05 13.95 13.10 0 6,700 -0.1
01/12/2021
13.05
 101,700 13.10 13.20 12.80 0 0 0
30/11/2021
13.10
 254,000 13 13.30 12.90 0 0 0
29/11/2021
13
 186,700 12.80 13.40 12.30 6,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |