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)
05/02/2021
7.38
 28,000 6.90 7.38 6.66 0 0 0
04/02/2021
6.90
 6,100 7.06 7.06 6.90 0 0 0
03/02/2021
7.06
 300 7.15 7.15 6.73 0 0 0
02/02/2021
7.15
 100 7.15 7.15 7.15 0 0 0
01/02/2021
7.15
 7,500 7.28 7.28 6.90 0 0 0
29/01/2021
7.28
 100 6.89 7.28 7.28 0 0 0
28/01/2021
6.89
 36,300 7.03 7.05 6.53 0 0 0
27/01/2021
7.03
 23,000 7.07 7.30 6.93 0 0 0
26/01/2021
7.07
 12,100 7.33 7.33 7.07 0 0 0
25/01/2021
7.33
 36,900 7.16 7.33 7.16 0 900 -0.0
22/01/2021
7.16
 7,900 7.20 7.24 7.16 500 0 0.0
21/01/2021
7.20
 21,000 7.20 7.41 6.75 0 0 0
20/01/2021
7.20
 19,200 7.46 7.53 7.20 0 0 0
19/01/2021
7.46
 9,500 7.54 7.54 7.46 0 0 0
18/01/2021
7.54
 6,200 7.61 7.61 7.42 0 0 0
15/01/2021
7.61
 6,400 7.67 7.67 7.59 0 0 0
14/01/2021
7.67
 45,700 7.67 7.90 7.67 0 0 0
13/01/2021
7.67
 66,300 7.41 7.67 7.34 0 0 0
12/01/2021
7.41
 25,300 7.29 7.41 7.24 0 0 0
11/01/2021
7.29
 21,000 7.33 7.33 7.17 0 2,000 -0.0
08/01/2021
7.33
 21,900 7.41 7.41 7.26 0 0 0
07/01/2021
7.41
 14,400 7.65 7.66 7.33 0 0 0
06/01/2021
7.65
 51,600 7.16 7.66 7.33 0 800 -0.0
05/01/2021
7.16
 62,900 6.69 7.16 6.90 0 0 0
04/01/2021
6.69
 18,500 6.79 6.90 6.68 0 0 0
31/12/2020
6.79
 16,750 6.81 6.98 6.77 0 2,040 -0.0
30/12/2020
6.81
 32,800 6.98 6.98 6.81 0 0 0
29/12/2020
6.98
 7,090 6.98 7.03 6.90 0 0 0
28/12/2020
6.98
 22,800 6.85 7.07 6.90 0 0 0
25/12/2020
6.85
 19,250 6.84 7.24 6.53 0 1,820 -0.0
24/12/2020
6.84
 15,590 6.72 6.84 6.52 0 4,000 -0.0
23/12/2020
6.72
 29,890 6.72 6.75 6.72 0 0 0
22/12/2020
6.72
 4,400 6.79 6.79 6.72 0 0 0
21/12/2020
6.79
 17,110 6.77 6.80 6.51 0 0 0
18/12/2020
6.77
 16,950 6.80 6.80 6.56 0 2,000 -0.0
17/12/2020
6.80
 22,000 6.80 6.80 6.79 0 0 0
16/12/2020
6.80
 29,510 6.74 6.80 6.28 2,000 1,000 0.0
15/12/2020
6.74
 74,290 6.79 6.90 6.72 0 0 0
14/12/2020
6.79
 10,990 6.81 6.81 6.60 0 0 0
11/12/2020
6.81
 70 6.82 6.83 6.81 0 0 0
10/12/2020
6.82
 1,380 6.65 6.85 6.64 0 460 -0.0
09/12/2020
6.65
 2,020 6.87 6.87 6.65 0 0 0
08/12/2020
6.87
 6,570 6.86 6.93 6.60 0 0 0
07/12/2020
6.86
 2,100 6.86 6.87 6.84 2,000 0 0.0
04/12/2020
6.86
 3,290 6.78 6.96 6.47 0 20 -0.0
03/12/2020
6.78
 17,630 6.85 6.86 6.78 0 0 0
02/12/2020
6.85
 10,700 6.90 6.90 6.55 700 0 0.0
01/12/2020
6.90
 6,440 6.88 6.97 6.43 0 0 0
30/11/2020
6.88
 3,330 6.86 7.16 6.75 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/11/2020
6.86
 13,940 6.42 6.87 6.13 0 0 0
26/11/2020
6.43
 7,030 6.66 6.90 6.37 0 0 0
25/11/2020
6.66
 16,360 6.90 6.90 6.58 2,000 0 0.0
24/11/2020
6.90
 29,790 6.90 7.05 6.54 10 0 0
23/11/2020
6.90
 42,790 7.05 7.05 6.90 0 0 0
20/11/2020
7.05
 36,320 7.45 7.45 6.96 1,210 0 0.0
19/11/2020
7.45
 64,200 6.98 7.47 7.06 0 0 0
18/11/2020
6.98
 20,000 6.53 6.98 6.90 0 0 0
17/11/2020
6.53
 70,140 6.11 6.53 6.15 0 0 0
16/11/2020
6.11
 310 6.03 6.25 6.11 0 0 0
13/11/2020
6.03
 300 6.03 6.03 6.03 300 0 0.0
12/11/2020
6.03
 10,500 5.96 6.03 6.03 0 0 0
11/11/2020
5.96
 17,180 6.02 6.02 5.61 130 0 0.0
10/11/2020
6.02
 23,520 6.03 6.11 6.01 0 0 0
09/11/2020
6.03
 690 6.03 6.03 6.03 0 0 0
06/11/2020
6.03
 80 6.03 6.27 6.03 10 0 0
05/11/2020
6.03
 13,420 6.19 6.19 5.88 890 0 0.0
04/11/2020
6.19
 14,370 6.19 6.19 5.84 9,500 0 0.1
03/11/2020
6.19
 17,920 6.19 6.19 5.84 14,010 0 0.1
02/11/2020
6.19
 24,060 6.20 6.20 5.84 12,000 0 0.1
30/10/2020
6.20
 8,310 5.88 6.20 5.80 8,000 0 0.1
29/10/2020
5.88
 17,940 6.07 6.07 5.88 14,750 0 0.1
28/10/2020
6.07
 6,120 6.21 6.21 6.03 4,000 0 0.0
27/10/2020
6.21
 230 6.29 6.29 6.21 0 0 0
26/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/10/2020
6.29
 660 6.27 6.30 6.19 0 0 0
22/10/2020
6.27
 10,520 6.27 6.27 5.96 3,900 0 0.0
21/10/2020
6.27
 1,020 6.00 6.27 6.03 910 0 0.0
20/10/2020
6.00
 7,510 6.32 6.32 6.00 5,100 0 0.0
19/10/2020
6.32
 1,020 6.19 6.34 6.19 0 0 0
16/10/2020
6.19
 300 6.27 6.27 6.03 0 0 0
15/10/2020
6.27
 720 6.34 6.42 6.27 0 0 0
14/10/2020
6.34
 130 6.27 6.34 6.34 0 0 0
13/10/2020
6.27
 19,110 6.19 6.27 6.18 400 0 0.0
12/10/2020
6.19
 1,130 6.26 6.26 6.19 0 0 0
09/10/2020
6.26
 10 6.16 6.26 6.26 0 0 0
08/10/2020
6.16
 20 6.16 6.16 6.16 0 0 0
07/10/2020
6.16
 6,780 6.03 6.31 6.15 0 0 0
06/10/2020
6.03
 2,370 6.18 6.18 6.03 0 0 0
05/10/2020
6.18
 1,300 5.96 6.18 5.96 200 0 0.0
02/10/2020
5.96
 1,570 6.27 6.27 5.96 1,500 0 0.0
01/10/2020
6.27
 320 6.18 6.53 6.27 0 0 0
30/09/2020
6.18
 60 6.19 6.19 6.16 0 0 0
29/09/2020
6.19
 10 6.19 6.19 6.19 0 0 0
28/09/2020
6.19
 11,330 6.09 6.27 6.09 1,000 0 0.0
25/09/2020
6.09
 16,030 5.78 6.11 5.80 0 0 0
24/09/2020
5.78
 2,030 6.11 6.14 5.73 0 0 0
23/09/2020
6.11
 280 6.03 6.22 6.11 0 0 0
22/09/2020
6.03
 21,400 5.85 6.18 5.88 0 0 0
21/09/2020
5.85
 1,050 6.14 6.17 5.77 0 0 0
18/09/2020
6.14
 1,020 6.15 6.15 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |