CTCP Rạng Đông Holding (rdp)

1.78
-0.04
(-2.20%)
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
(2024-10-09) 		-0.38 -17.59% 7,395,400 -1,600 -0.0
1.73
2.37
1.78
2 tháng
(2024-09-09) 		-0.55 -23.61% 14,933,700 -1,700 -0.0
1.73
2.54
1.78
3 tháng
(2024-08-12) 		-0.51 -22.27% 26,335,700 900 -0.0
1.73
2.94
1.78
6 tháng
(2024-05-13) 		-3.77 -67.93% 62,447,400 -100,500 -0.5
1.73
5.75
1.78
12 tháng
(2023-11-14) 		-8.22 -82.20% 171,022,000 -1,917 -0.0
1.73
10.10
1.78
24 tháng
(2022-11-21) 		-4.39 -71.15% 246,125,300 41,821 1.4
1.73
12.05
1.78
36 tháng
(2021-11-24) 		-11.72 -86.81% 268,416,900 72,958 2.2
1.73
19.15
1.78
60 tháng
(2019-12-05) 		-4.54 -71.82% 285,912,670 -35,212 0.9
1.73
19.15
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
6.73
 1,230 6.66 6.73 6.27 0 0 0
17/06/2020
6.66
 2,500 6.74 6.74 6.35 0 0 0
16/06/2020
6.74
 1,500 6.74 6.74 6.74 0 0 0
15/06/2020
6.74
 5,150 6.74 6.87 6.51 0 0 0
12/06/2020
6.74
 510 6.74 6.74 6.50 0 0 0
11/06/2020
6.74
 8,990 6.97 6.97 6.70 0 0 0
10/06/2020
6.97
 5,880 7.01 7.01 6.83 0 0 0
09/06/2020
7.01
 3,940 7.01 7.37 7.01 0 0 0
08/06/2020
7.01
 11,720 7.52 7.52 7.00 0 0 0
05/06/2020
7.52
 3,830 7.81 7.81 7.52 0 0 0
04/06/2020
7.81
 16,010 7.80 7.81 7.52 0 0 0
03/06/2020
7.80
 3,240 7.80 7.80 7.29 0 0 0
02/06/2020
7.80
 5,520 7.37 7.84 7.80 0 0 0
01/06/2020
7.37
 28,720 6.90 7.37 6.90 0 0 0
29/05/2020
6.90
 18,220 6.45 6.90 6.90 0 0 0
28/05/2020
6.45
 14,960 6.03 6.45 6.03 0 0 0
27/05/2020
6.03
 3,740 6.26 6.26 6.00 0 0 0
26/05/2020
6.26
 1,010 5.93 6.26 5.94 0 0 0
25/05/2020
5.93
 5,140 5.88 5.93 5.88 0 0 0
22/05/2020
5.88
 10 5.74 5.88 5.88 0 0 0
21/05/2020
5.74
 2,170 5.74 5.74 5.73 0 0 0
20/05/2020
5.74
 5,510 6.09 6.09 5.68 0 3,000 -0.0
19/05/2020
6.09
 1,540 6.03 6.09 5.88 0 0 0
18/05/2020
6.03
 9,650 5.72 6.03 5.56 0 0 0
15/05/2020
5.72
 33,200 5.72 6.03 5.61 0 0 0
14/05/2020
5.72
 0 5.72 5.72 5.72 0 0 0
13/05/2020
5.72
 1,570 5.72 5.73 5.72 0 0 0
12/05/2020
5.72
 4,410 5.88 5.88 5.72 0 0 0
11/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
08/05/2020
5.88
 7,170 5.88 6.26 5.88 0 0 0
07/05/2020
5.88
 4,830 5.88 5.88 5.88 0 0 0
06/05/2020
5.88
 320 5.96 5.96 5.88 0 0 0
05/05/2020
5.96
 3,410 5.88 5.96 5.88 0 0 0
04/05/2020
5.88
 1,110 5.72 5.88 5.88 0 0 0
29/04/2020
5.72
 1,330 5.72 5.72 5.72 0 0 0
28/04/2020
5.72
 100 5.88 5.88 5.72 0 0 0
27/04/2020
5.88
 19,630 5.86 5.92 5.64 0 0 0
24/04/2020
5.86
 1,010 5.64 5.86 5.86 0 0 0
23/04/2020
5.64
 1,010 5.64 5.64 5.64 0 0 0
22/04/2020
5.64
 10,140 5.63 5.64 5.49 0 0 0
21/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
20/04/2020
5.63
 5,010 5.63 5.63 5.49 0 0 0
17/04/2020
5.63
 18,150 5.63 5.63 5.49 0 0 0
16/04/2020
5.63
 3,640 5.63 5.63 5.56 0 0 0
15/04/2020
5.63
 15,710 5.33 5.63 5.03 0 350 -0.0
14/04/2020
5.33
 2,000 5.25 5.33 4.94 0 0 0
13/04/2020
5.25
 3,380 5.41 5.41 5.25 0 0 0
10/04/2020
5.41
 2,500 5.41 5.41 5.41 0 0 0
09/04/2020
5.41
 15,090 5.41 5.49 5.33 0 1,520 -0.0
08/04/2020
5.41
 5,450 5.45 5.49 5.08 0 0 0
07/04/2020
5.45
 16,050 5.51 5.51 5.13 0 0 0
06/04/2020
5.51
 9,310 5.49 5.56 5.37 3,000 0 0.0
03/04/2020
5.49
 12,020 5.17 5.49 5.40 0 0 0
01/04/2020
5.17
 1,040 5.47 5.49 5.09 0 0 0
31/03/2020
5.47
 1,130 5.49 5.49 5.10 0 0 0
30/03/2020
5.49
 0 5.49 5.49 5.49 0 0 0
27/03/2020
5.49
 1,000 5.64 5.64 5.33 0 0 0
26/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
25/03/2020
5.64
 10 5.41 5.64 5.64 0 0 0
24/03/2020
5.41
 13,930 5.10 5.41 5.25 0 0 0
23/03/2020
5.10
 1,350 5.49 5.49 5.10 0 0 0
20/03/2020
5.49
 500 5.32 5.49 5.32 0 0 0
19/03/2020
5.32
 760 5.72 5.72 5.32 0 0 0
18/03/2020
5.72
 10 5.54 5.72 5.72 0 0 0
17/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
16/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
13/03/2020
5.54
 10 5.54 5.54 5.54 0 0 0
12/03/2020
5.54
 2,150 5.96 5.96 5.54 0 0 0
11/03/2020
5.96
 10 5.95 5.96 5.96 0 0 0
10/03/2020
5.95
 2,030 5.61 5.95 5.49 0 0 0
09/03/2020
5.61
 1,680 6.03 6.03 5.61 0 0 0
06/03/2020
6.03
 5,490 5.88 6.29 5.80 0 0 0
05/03/2020
5.88
 30 5.53 5.88 5.33 0 0 0
04/03/2020
5.53
 7,620 5.95 5.95 5.53 0 0 0
03/03/2020
5.95
 40 5.80 5.95 5.64 0 0 0
02/03/2020
5.80
 20 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 10 5.65 5.80 5.80 0 0 0
27/02/2020
5.65
 1,020 5.95 5.95 5.64 50 0 0.0
26/02/2020
5.95
 30 5.88 5.95 5.64 0 0 0
25/02/2020
5.88
 1,110 5.64 5.88 5.64 0 0 0
24/02/2020
5.64
 170 5.96 5.96 5.64 0 0 0
21/02/2020
5.96
 80 5.95 5.96 5.66 0 0 0
20/02/2020
5.95
 10 5.87 5.95 5.95 0 0 0
19/02/2020
5.87
 5,990 5.88 5.88 5.72 0 0 0
18/02/2020
5.88
 420 5.88 5.88 5.69 0 0 0
17/02/2020
5.88
 20 5.88 5.88 5.88 0 0 0
14/02/2020
5.88
 1,150 6.17 6.17 5.74 0 0 0
13/02/2020
6.17
 500 5.88 6.17 5.88 0 0 0
12/02/2020
5.88
 110 5.85 5.88 5.84 0 0 0
11/02/2020
5.85
 50 5.80 5.85 5.85 0 0 0
10/02/2020
5.80
 500 6.03 6.03 5.80 0 0 0
07/02/2020
6.03
 1,520 6.19 6.19 5.76 0 0 0
06/02/2020
6.19
 70 6.11 6.19 5.69 0 0 0
05/02/2020
6.11
 20 6.50 6.50 6.11 0 0 0
04/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
31/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
30/01/2020
6.50
 100 6.20 6.50 6.50 0 0 0
22/01/2020
6.20
 110 5.80 6.20 5.80 0 0 0
21/01/2020
5.80
 1,740 6.15 6.27 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |