CTCP Rạng Đông Holding (rdp)

2.37
-0.03
(-1.25%)
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)
07/07/2021
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
13/05/2021
9.06
 13,200 9.07 9.07 8.95 0 0 0
12/05/2021
9.07
 13,200 9.08 9.09 8.60 0 0 0
11/05/2021
9.08
 13,300 9.20 9.24 9.05 0 0 0
10/05/2021
9.20
 18,800 9.55 9.55 8.90 0 0 0
07/05/2021
9.55
 13,800 10.25 10.25 9.55 0 0 0
06/05/2021
10.25
 7,800 10.25 10.25 9.80 0 0 0
05/05/2021
10.25
 36,600 10.10 10.50 10.10 0 0 0
04/05/2021
10.10
 57,900 9.50 10.15 8.85 0 0 0
29/04/2021
9.50
 20,300 9.39 10 9.05 0 0 0
28/04/2021
9.39
 17,200 9.30 9.40 8.90 0 0 0
27/04/2021
9.30
 2,900 9.30 9.50 9 0 0 0
26/04/2021
9.30
 27,300 9.85 9.85 9.25 0 0 0
23/04/2021
9.85
 5,200 9.80 10 9.36 0 0 0
22/04/2021
9.80
 17,800 9.90 10.05 9.60 0 0 0
20/04/2021
9.90
 24,700 10 10.10 9.90 0 0 0
19/04/2021
10
 7,000 10 10.30 9.91 0 0 0
16/04/2021
10
 30,300 10.15 10.15 9.91 0 0 0
15/04/2021
10.15
 32,900 10.25 10.40 10.15 5,000 0 0.1
14/04/2021
10.25
 51,800 10.30 10.35 10 0 0 0
13/04/2021
10.30
 19,900 10.40 10.55 10.25 0 0 0
12/04/2021
10.40
 45,000 10.25 10.40 10.10 0 0 0
09/04/2021
10.25
 39,100 10.25 10.25 9.90 0 0 0
08/04/2021
10.25
 50,000 10.30 10.40 10 0 0 0
07/04/2021
10.30
 76,200 10.70 10.70 10.30 0 0 0
06/04/2021
10.70
 51,300 11.10 11.10 10.40 0 500 -0.0
05/04/2021
11.10
 80,900 10.85 11.60 10.80 0 0 0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
02/04/2021
10.85
 78,800 10.17 10.85 10.60 0 5,100 -0.1
01/04/2021
10.17
 33,200 10.34 10.34 10.17 0 0 0
31/03/2021
10.34
 60,000 10.26 10.52 9.66 1,600 0 0.0
30/03/2021
10.26
 63,500 10.52 10.52 10.26 0 0 0
29/03/2021
10.52
 65,300 10.04 10.69 10.13 0 0 0
26/03/2021
10.04
 42,400 10.26 10.34 9.57 0 0 0
25/03/2021
10.26
 22,400 10.43 10.43 10.17 0 0 0
24/03/2021
10.43
 77,300 10.60 10.60 10.17 0 0 0
23/03/2021
10.60
 30,600 10.60 10.69 10.43 1,000 0 0.0
22/03/2021
10.60
 80,300 10.86 10.91 10.60 0 0 0
19/03/2021
10.86
 95,000 10.52 11.21 10.60 0 0 0
18/03/2021
10.52
 104,800 10.26 10.69 10.34 0 0 0
17/03/2021
10.26
 73,800 10.26 10.52 9.91 0 0 0
16/03/2021
10.26
 47,500 10.26 10.26 10 0 0 0
15/03/2021
10.26
 48,400 10.52 10.52 10.17 1,500 0 0.0
12/03/2021
10.52
 67,700 10.43 10.52 10.09 1,100 0 0.0
11/03/2021
10.43
 103,100 10.60 10.78 10 100 0 0.0
10/03/2021
10.60
 126,100 10.17 10.86 10 500 0 0.0
09/03/2021
10.17
 316,500 10.91 10.91 10.17 2,000 7,600 -0.1
08/03/2021
10.91
 180,200 11.72 12.54 10.91 0 0 0
05/03/2021
11.72
 90,900 10.99 11.72 11.72 0 0 0
04/03/2021
10.99
 122,400 10.30 10.99 10.99 0 1,600 -0.0
03/03/2021
10.30
 167,500 9.66 10.30 9.66 0 0 0
02/03/2021
9.66
 317,100 9.05 9.66 9.18 7,600 1,600 0.1
01/03/2021
9.05
 160,100 8.48 9.05 8.71 1,600 0 0.0
26/02/2021
8.48
 113,900 7.93 8.48 8.09 0 0 0
25/02/2021
7.93
 252,200 7.41 7.93 7.58 0 77,500 -0.7
24/02/2021
7.41
 33,100 7.37 7.51 7.38 0 0 0
23/02/2021
7.37
 18,100 7.16 7.37 7.16 0 0 0
22/02/2021
7.16
 9,500 7.58 7.58 7.16 0 0 0
19/02/2021
7.58
 500 7.58 7.58 7.58 500 0 0.0
18/02/2021
7.58
 50,900 7.59 7.59 7.16 0 0 0
17/02/2021
7.59
 4,100 7.59 7.59 7.16 0 0 0
09/02/2021
7.59
 38,300 7.24 7.59 7.24 0 0 0
08/02/2021
7.24
 22,300 7.38 7.57 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |