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)
04/10/2021
12
 40,500 12 12.35 11.40 0 0 0
01/10/2021
12
 43,000 12.30 12.30 11.50 14,000 14,000 0.0
30/09/2021
12.30
 93,700 12.85 13 12 0 0 0
29/09/2021
12.85
 27,700 12.20 12.90 11.40 0 0 0
28/09/2021
12.20
 59,800 12.40 12.40 11.70 0 0 0
27/09/2021
12.40
 36,600 13 13 12.35 0 0 0
24/09/2021
13
 18,700 13.50 13.50 12.80 0 0 0
23/09/2021
13.50
 77,600 13.55 13.55 13 0 0 0
22/09/2021
13.55
 35,100 13.40 13.55 12.90 0 0 0
21/09/2021
13.40
 40,000 13.60 13.60 12.80 0 0 0
20/09/2021
13.60
 40,900 12.75 13.60 12.15 0 0 0
17/09/2021
12.75
 171,600 13.70 13.70 12.75 100 18,000 -0.2
16/09/2021
13.70
 112,200 14.65 14.65 13.65 0 0 0
15/09/2021
14.65
 41,600 14.85 15.50 14.10 0 0 0
14/09/2021
14.85
 96,500 14.50 15 14.25 0 0 0
13/09/2021
14.50
 172,300 15.30 15.30 14.25 0 0 0
10/09/2021
15.30
 338,600 14.35 15.35 15 18,100 0 0.3
09/09/2021
14.35
 110,400 13.45 14.35 14.35 0 0 0
08/09/2021
13.45
 189,300 12.60 13.45 12.55 0 0 0
07/09/2021
12.60
 111,200 11.80 12.60 12 0 0 0
06/09/2021
11.80
 236,400 11.05 11.80 11.70 0 102,400 -1.2
01/09/2021
11.05
 162,300 10.35 11.05 10.35 0 100 0.0
31/08/2021
10.35
 29,600 10.35 10.45 10.30 0 100 0.0
30/08/2021
10.35
 36,100 10.30 10.45 10.30 0 0 0
27/08/2021
10.30
 9,000 10.35 10.40 10 0 0 0
26/08/2021
10.35
 14,700 10.30 10.50 10.35 0 0 0
25/08/2021
10.30
 22,300 10.30 10.50 10.20 0 0 0
24/08/2021
10.30
 29,400 10.20 10.70 10 0 0 0
23/08/2021
10.20
 20,300 10.30 10.30 10 0 0 0
20/08/2021
10.30
 15,000 10.35 10.35 10.15 0 0 0
19/08/2021
10.35
 10,300 10.15 10.35 10.15 0 0 0
18/08/2021
10.15
 21,100 10.30 10.35 10.15 0 0 0
17/08/2021
10.30
 13,500 10.30 10.50 10.20 0 0 0
16/08/2021
10.30
 69,000 10.25 10.45 10.25 100 0 0.0
13/08/2021
10.25
 36,100 10.40 10.45 10 0 0 0
12/08/2021
10.40
 9,900 10.40 10.50 10 0 0 0
11/08/2021
10.40
 12,700 10.05 10.50 9.90 0 0 0
10/08/2021
10.05
 26,700 10.10 10.15 10.05 0 0 0
09/08/2021
10.10
 24,400 10.10 10.15 10.05 0 0 0
06/08/2021
10.10
 12,800 10.30 10.30 10.10 0 0 0
05/08/2021
10.30
 23,200 10.05 10.30 10.05 0 0 0
04/08/2021
10.05
 19,900 10.05 10.30 10 0 0 0
03/08/2021
10.05
 8,000 10.50 10.50 10 0 0 0
02/08/2021
10.50
 36,400 10.55 10.65 10 0 0 0
30/07/2021
10.55
 54,100 10.60 10.60 10.10 0 0 0
29/07/2021
10.60
 76,000 10.75 10.75 10.15 0 0 0
28/07/2021
10.75
 46,100 10.30 10.75 10.10 0 0 0
27/07/2021
10.30
 43,300 10.25 10.95 10.30 0 0 0
26/07/2021
10.25
 135,300 9.60 10.25 9.62 0 0 0
23/07/2021
9.60
 15,400 9.51 9.60 9.51 0 0 0
22/07/2021
9.51
 1,400 9.70 9.70 9.51 0 0 0
21/07/2021
9.70
 6,800 9.50 9.80 9.30 0 0 0
20/07/2021
9.50
 9,500 9.50 9.50 9.40 0 0 0
19/07/2021
9.50
 6,000 9.41 9.50 9.35 0 0 0
16/07/2021
9.41
 7,900 9.87 9.87 9.41 0 0 0
15/07/2021
9.87
 4,200 9.50 9.99 9.40 0 0 0
14/07/2021
9.50
 15,700 9.80 9.80 9.30 0 0 0
13/07/2021
9.80
 11,900 9.40 9.80 8.75 0 0 0
12/07/2021
9.40
 48,500 9.99 9.99 9.30 0 0 0
09/07/2021
9.99
 37,800 10 10 9.30 0 0 0
08/07/2021
10
 6,100 10 10 9.80 0 0 0
07/07/2021
10
 18,100 10.05 10.70 10 0 0 0
06/07/2021
10.05
 216,900 9.42 10.05 9.43 0 0 0
05/07/2021
9.42
 11,800 9.69 9.70 9.30 0 1,500 0
02/07/2021
9.69
 3,100 9.72 9.72 9.35 0 0 0
01/07/2021
9.72
 2,400 9.65 9.73 9.20 0 0 0
30/06/2021
9.65
 3,600 9.66 9.70 9.65 0 0 0
29/06/2021
9.66
 33,900 9.66 9.66 9.20 0 0 0
28/06/2021
9.66
 11,600 9.70 9.75 9.41 0 0 0
25/06/2021
9.70
 13,300 9.65 9.70 9.50 0 0 0
24/06/2021
9.65
 50,600 9.55 9.70 9.41 0 0 0
23/06/2021
9.55
 17,000 9.30 9.55 9.30 0 0 0
22/06/2021
9.30
 19,600 9.60 9.70 9.30 0 0 0
21/06/2021
9.60
 11,600 9.35 9.90 9.31 0 0 0
18/06/2021
9.35
 9,300 9.60 9.60 9.12 0 0 0
17/06/2021
9.60
 16,500 9.40 9.80 9 0 0 0
16/06/2021
9.40
 8,300 9.80 9.80 9.40 0 0 0
15/06/2021
9.80
 17,300 9.62 9.80 9.60 300 0 0.0
14/06/2021
9.62
 30,200 9.50 10 9.50 3,000 0 0.0
11/06/2021
9.50
 11,900 9.50 9.60 9.40 1,200 0 0.0
10/06/2021
9.50
 16,700 9.61 9.61 9.20 0 0 0
09/06/2021
9.61
 17,300 10 10 9.61 0 0 0
08/06/2021
10
 54,000 10.60 10.80 9.88 0 0 0
07/06/2021
10.60
 163,900 10.30 11 10.30 0 6,200 -0.1
04/06/2021
10.30
 45,500 9.63 10.30 10.30 0 300 0.0
03/06/2021
9.63
 67,400 9 9.63 9 0 0 0
02/06/2021
9
 81,700 8.80 9.02 8.80 0 0 0
01/06/2021
8.80
 35,400 8.80 8.86 8.25 0 1,600 0.0
31/05/2021
8.80
 73,100 8.50 9 8.68 0 0 0
28/05/2021
8.50
 54,800 8.50 8.64 8.50 0 0 0
27/05/2021
8.50
 38,300 8.68 8.68 8.11 1,600 0 0.0
26/05/2021
8.68
 4,900 8.79 8.79 8.34 0 0 0
25/05/2021
8.79
 24,800 8.61 8.79 8.30 0 0 0
24/05/2021
8.61
 37,000 8.80 8.80 8.20 0 0 0
21/05/2021
8.80
 39,500 8.90 8.90 8.28 0 800 0.0
20/05/2021
8.90
 2,600 8.90 8.90 8.70 200 0 0.0
19/05/2021
8.90
 3,300 8.48 9 8.90 0 0 0
18/05/2021
8.48
 4,500 9.10 9.10 8.48 0 0 0
17/05/2021
9.10
 5,200 9.20 9.20 9 0 0 0
14/05/2021
9.20
 20,400 9.06 9.20 8.70 0 0 0

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