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
(2024-08-21) 		-0.36 -13.19% 9,483,600 -1,100 -0.0
2.30
2.75
2.37
2 tháng
(2024-07-22) 		-1 -29.67% 31,790,700 3,200 0.0
2.20
3.37
2.37
3 tháng
(2024-06-24) 		-2.83 -54.42% 37,135,600 -30,600 -0.2
2.20
5.28
2.37
6 tháng
(2024-03-25) 		-5.07 -68.15% 77,273,700 51,100 0.3
2.20
7.44
2.37
12 tháng
(2023-09-26) 		-6.48 -73.22% 214,524,500 77,383 0.7
2.20
12.05
2.37
24 tháng
(2022-10-03) 		-5.91 -71.38% 235,630,600 48,369 1.5
2.20
12.05
2.37
36 tháng
(2021-10-06) 		-10.03 -80.89% 264,271,900 75,958 2.3
2.20
19.15
2.37
60 tháng
(2019-10-17) 		-4.13 -63.52% 274,972,040 -33,612 0.9
2.20
19.15
2.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
8.91
 380 8.79 8.94 8.91 0 0 0
26/04/2018
8.79
 8,010 8.91 9.17 8.55 0 0 0
24/04/2018
8.91
 5,320 9.14 9.14 8.79 0 0 0
23/04/2018
9.14
 18,230 8.91 9.35 8.91 0 0 0
20/04/2018
8.91
 6,390 8.91 9.29 8.91 0 0 0
19/04/2018
8.91
 46,310 9.08 9.38 8.91 0 0 0
18/04/2018
9.08
 32,240 9.02 9.26 9.05 0 0 0
17/04/2018
9.02
 22,590 8.91 9.50 8.91 0 0 0
16/04/2018
8.91
 17,590 9.20 9.20 8.88 3,660 0 0.1
13/04/2018
9.20
 5,680 9.20 9.38 9.02 0 0 0
12/04/2018
9.20
 19,000 9.32 9.32 9.08 1,000 0 0.0
11/04/2018
9.32
 8,680 9.14 9.47 9.08 0 0 0
10/04/2018
9.14
 25,560 9.53 9.53 8.97 2,050 0 0.0
09/04/2018
9.53
 38,240 9.80 9.80 9.14 2,950 0 0.0
06/04/2018
9.80
 131,590 10.51 10.66 9.80 0 0 0
05/04/2018
10.51
 79,800 11.28 11.28 10.51 0 0 0
04/04/2018
11.28
 50,580 11.46 11.46 10.66 0 0 0
03/04/2018
11.46
 84,370 11.46 11.46 10.66 0 0 0
02/04/2018
11.46
 83,560 12.29 12.29 11.46 0 0 0
30/03/2018
12.29
 190 11.87 12.32 11.64 0 0 0
29/03/2018
11.87
 8,940 12.23 12.23 11.81 0 0 0
28/03/2018
12.23
 13,480 12.47 12.47 11.81 0 0 0
27/03/2018
12.47
 1,780 12.05 12.47 11.99 0 0 0
26/03/2018
12.05
 13,050 12.14 12.17 11.93 0 0 0
23/03/2018
12.14
 8,030 12.47 12.47 11.76 0 0 0
22/03/2018
12.47
 8,540 12.47 12.71 11.87 0 0 0
21/03/2018
12.47
 17,920 12.74 13.00 12.41 0 0 0
20/03/2018
12.74
 820 11.93 12.76 11.93 0 0 0
19/03/2018
11.93
 7,130 12.59 12.94 11.93 0 0 0
16/03/2018
12.59
 20 12.23 12.59 12.11 0 0 0
15/03/2018
12.23
 14,530 12.88 12.88 12.17 0 0 0
14/03/2018
12.88
 9,100 13.06 13.06 12.62 0 0 0
13/03/2018
13.06
 6,190 12.53 13.06 12.47 0 0 0
12/03/2018
12.53
 3,400 12.47 12.53 12.29 0 0 0
09/03/2018
12.47
 5,860 12.53 13.06 12.47 0 1,000 -0.0
08/03/2018
12.53
 5,320 12.82 13.00 12.53 0 0 0
07/03/2018
12.82
 6,740 12.53 13.30 12.23 0 0 0
06/03/2018
12.53
 34,680 13.00 13.06 12.53 0 0 0
05/03/2018
13.00
 13,380 13.06 13.66 13.00 0 0 0
02/03/2018
13.06
 49,500 12.23 13.06 11.99 450 0 0.0
01/03/2018
12.23
 280 12.17 12.47 12.05 10 0 0.0
28/02/2018
12.17
 4,520 11.87 12.17 11.79 0 0 0
27/02/2018
11.87
 81,080 12.05 12.14 11.84 0 0 0
26/02/2018
12.05
 32,120 12.29 12.47 11.87 0 190 -0.0
23/02/2018
12.29
 8,820 12.35 12.71 11.81 0 0 0
22/02/2018
12.35
 11,520 12.76 13.06 12.17 10 2,000 -0.0
21/02/2018
12.76
 5,980 12.76 12.76 12.35 0 0 0
13/02/2018
12.76
 27,280 12.17 12.76 11.76 0 2,000 -0.0
12/02/2018
12.17
 8,240 12.29 12.59 11.87 10 0 0.0
09/02/2018
12.29
 11,430 12.44 12.44 11.81 1,000 0 0.0
08/02/2018
12.44
 9,650 12.23 13.06 11.64 520 0 0.0
07/02/2018
12.23
 7,760 12.11 12.44 11.70 0 0 0
06/02/2018
12.11
 39,710 11.58 12.11 10.81 3,000 0 0.1
05/02/2018
11.58
 108,580 12.17 12.17 11.58 0 0 0
02/02/2018
12.17
 32,830 12.17 12.23 11.93 0 0 0
01/02/2018
12.17
 21,210 12.11 12.17 11.76 0 0 0
31/01/2018
12.11
 91,560 11.87 12.11 11.46 0 0 0
30/01/2018
11.87
 73,920 11.87 12.17 11.28 0 0 0
29/01/2018
11.87
 152,960 12.44 12.44 11.87 14,000 0 0.3
26/01/2018
12.44
 46,890 12.05 12.82 12.11 0 0 0
25/01/2018
12.05
 74,580 11.28 12.05 11.28 17,000 0 0.3
22/01/2018
11.28
 13,750 11.28 11.70 11.16 0 0 0
19/01/2018
11.28
 17,350 11.28 11.52 10.98 0 0 0
18/01/2018
11.28
 5,900 10.98 11.28 10.69 0 0 0
17/01/2018
10.98
 6,070 11.28 11.28 10.98 0 0 0
16/01/2018
11.28
 24,630 11.10 11.28 10.69 0 0 0
15/01/2018
11.10
 8,100 10.69 11.10 10.69 0 0 0
12/01/2018
10.69
 6,520 10.95 11.04 10.69 0 0 0
11/01/2018
10.95
 37,690 10.69 11.10 10.69 0 0 0
10/01/2018
10.69
 40,870 10.69 11.25 10.69 0 0 0
09/01/2018
10.69
 33,440 10.69 11.10 10.69 5,000 1,000 0.1
08/01/2018
10.69
 111,690 10.69 11.28 10.63 5,000 0 0.1
05/01/2018
10.69
 29,160 10.36 10.98 10.03 0 0 0
04/01/2018
10.36
 5,660 10.54 10.54 10.18 0 0 0
03/01/2018
10.54
 2,630 10.57 10.57 10.39 0 0 0
02/01/2018
10.57
 940 10.63 10.63 10.27 0 0 0
29/12/2017
10.63
 8,270 10.69 10.69 10.27 0 0 0
28/12/2017
10.69
 12,950 10.86 10.86 10.63 5,000 0 0.1
27/12/2017
10.86
 25,990 10.60 10.86 10.03 0 0 0
26/12/2017
10.60
 20,050 9.91 10.60 9.62 0 0 0
25/12/2017
9.91
 12,990 9.89 9.97 9.56 0 170 -0.0
22/12/2017
9.89
 25,610 9.86 10.03 9.38 0 0 0
21/12/2017
9.86
 8,330 10.15 10.21 9.86 0 0 0
20/12/2017
10.15
 15,510 10.18 10.21 10.09 0 0 0
19/12/2017
10.18
 8,320 10.39 10.39 10.15 0 0 0
18/12/2017
10.39
 71,460 10.39 11.04 10.03 1,000 0 0.0
15/12/2017
10.39
 6,170 10.33 10.98 10.21 0 0 0
14/12/2017
10.33
 81,630 10.69 10.69 10.09 0 0 0
13/12/2017
10.69
 18,990 11.28 11.28 10.57 0 0 0
12/12/2017
11.28
 38,840 11.16 11.28 10.51 0 0 0
11/12/2017
11.16
 1,070 11.22 11.22 10.92 0 0 0
08/12/2017
11.22
 290 11.04 11.28 11.16 0 0 0
07/12/2017
11.04
 12,280 11.25 11.28 10.98 0 0 0
06/12/2017
11.25
 6,730 11.28 11.28 10.95 0 0 0
05/12/2017
11.28
 10,150 11.16 11.28 10.98 0 0 0
04/12/2017
11.16
 25,690 11.46 11.46 10.98 0 0 0
01/12/2017
11.46
 18,620 11.16 11.46 10.98 0 0 0
30/11/2017
11.16
 2,550 11.10 11.22 10.92 0 0 0
29/11/2017
11.10
 15,000 11.19 11.22 10.98 0 0 0
28/11/2017
11.19
 28,850 11.28 11.28 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |