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)
23/04/2014
4.00
 2,240 3.97 4.14 3.91 240 0 0.0
22/04/2014
3.97
 330 3.91 3.97 3.66 10 0 0.0
21/04/2014
3.91
 780 3.69 3.91 3.69 780 0 0.0
18/04/2014
3.69
 620 3.91 3.91 3.69 20 0 0.0
17/04/2014
3.91
 1,820 4.11 4.11 3.83 120 0 0.0
16/04/2014
4.11
 0 4.11 4.11 4.11 0 0 0
15/04/2014
4.11
 3,110 4.20 4.20 3.94 1,180 0 0.0
14/04/2014
4.20
 10 4.39 4.39 4.20 0 0 0
11/04/2014
4.39
 10 4.37 4.39 4.39 10 0 0.0
10/04/2014
4.37
 300 4.25 4.37 4.37 0 0 0
08/04/2014
4.25
 700 4.25 4.25 4.25 0 0 0
07/04/2014
4.25
 3,830 4.39 4.39 4.25 0 450 -0.0
04/04/2014
4.39
 20 4.17 4.39 4.39 20 0 0.0
03/04/2014
4.17
 1,670 4.31 4.31 4.05 350 10 0.0
02/04/2014
4.31
 860 4.45 4.45 4.17 850 0 0.0
01/04/2014
4.45
 20 4.17 4.45 4.45 20 0 0.0
31/03/2014
4.17
 3,250 4.39 4.65 4.17 110 0 0.0
28/03/2014
4.39
 2,660 4.34 4.48 4.11 100 840 -0.0
27/03/2014
4.34
 2,560 4.59 4.59 4.28 1,200 2,260 -0.0
26/03/2014
4.59
 2,300 4.48 4.59 4.48 2,300 0 0.0
25/03/2014
4.48
 15,250 4.25 4.48 3.97 1,250 110 0.0
24/03/2014
4.25
 5,770 4.54 4.65 4.25 2,150 20 0.0
21/03/2014
4.54
 2,030 4.59 4.59 4.31 30 0 0.0
20/03/2014
4.59
 400 4.59 4.59 4.59 0 0 0
19/03/2014
4.59
 1,330 4.54 4.68 4.59 20 0 0.0
18/03/2014
4.54
 1,660 4.65 4.65 4.54 0 0 0
17/03/2014
4.65
 10 4.62 4.65 4.65 0 0 0
14/03/2014
4.62
 990 4.45 4.65 4.45 30 0 0.0
13/03/2014
4.45
 14,090 4.68 4.71 4.42 160 0 0.0
12/03/2014
4.68
 9,730 4.73 4.73 4.42 130 20 0.0
11/03/2014
4.73
 1,760 4.54 4.82 4.25 250 0 0.0
10/03/2014
4.54
 540 4.85 4.85 4.54 60 0 0.0
07/03/2014
4.85
 1,190 4.68 4.88 4.62 1,080 0 0.0
06/03/2014
4.68
 990 4.45 4.68 4.25 440 40 0.0
05/03/2014
4.45
 7,420 4.73 4.73 4.42 280 140 0.0
04/03/2014
4.73
 2,070 5.07 5.10 4.73 410 0 0.0
03/03/2014
5.07
 520 5.10 5.10 4.82 460 0 0.0
28/02/2014
5.10
 0 5.10 5.10 5.10 0 0 0
27/02/2014
5.10
 0 5.10 5.10 5.10 0 0 0
26/02/2014
5.10
 940 5.22 5.22 4.88 920 0 0.0
25/02/2014
5.22
 0 5.22 5.22 5.22 0 0 0
24/02/2014
5.22
 1,910 4.93 5.22 4.76 1,810 0 0.0
21/02/2014
4.93
 1,550 4.65 4.93 4.37 1,150 0 0.0
20/02/2014
4.65
 510 4.96 5.10 4.65 510 0 0.0
19/02/2014
4.96
 460 5.05 5.05 4.96 460 0 0.0
18/02/2014
5.05
 430 4.93 5.10 4.59 320 0 0.0
17/02/2014
4.93
 20 4.73 4.93 4.93 20 0 0.0
14/02/2014
4.73
 70 5.07 5.07 4.73 10 0 0.0
13/02/2014
5.07
 650 5.10 5.10 4.79 350 0 0.0
12/02/2014
5.10
 350 5.05 5.10 4.71 330 0 0.0
11/02/2014
5.05
 4,940 5.39 5.50 5.02 2,350 0 0.0
10/02/2014
5.39
 1,220 5.47 5.47 5.10 1,060 0 0.0
07/02/2014
5.47
 200 5.47 5.47 5.47 200 0 0.0
06/02/2014
5.47
 240 5.19 5.47 5.30 230 0 0.0
27/01/2014
5.19
 1,560 4.90 5.22 4.56 1,560 0 0.0
24/01/2014
4.90
 20 4.65 4.90 4.90 20 0 0.0
23/01/2014
4.65
 20,390 4.51 4.76 4.20 20,030 0 0.3
22/01/2014
4.51
 10 4.25 4.51 4.51 10 0 0.0
21/01/2014: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
21/01/2014
4.25
 620 4.20 4.39 4.11 520 0 0.0
20/01/2014
4.20
 70 4.06 4.33 3.83 60 0 0.0
17/01/2014
4.06
 10 3.93 4.06 4.06 10 0 0.0
16/01/2014
3.93
 2,460 3.96 3.96 3.78 50 0 0.0
15/01/2014
3.96
 260 3.93 3.96 3.96 170 0 0.0
14/01/2014
3.93
 590 3.99 3.99 3.83 0 0 0
13/01/2014
3.99
 30 3.93 4.04 3.99 30 0 0.0
10/01/2014
3.93
 500 3.80 4.04 3.93 10 0 0.0
09/01/2014
3.80
 330 3.70 3.91 3.80 20 0 0.0
08/01/2014
3.70
 7,230 3.96 4.04 3.70 140 0 0.0
07/01/2014
3.96
 2,760 3.93 4.17 3.80 40 0 0.0
06/01/2014
3.93
 1,750 3.85 4.12 3.62 40 0 0.0
03/01/2014
3.85
 10 4.14 4.14 3.85 0 0 0
02/01/2014
4.14
 450 4.17 4.38 3.88 150 0 0.0
31/12/2013
4.17
 460 4.25 4.43 3.99 330 0 0.0
30/12/2013
4.25
 6,600 4.38 4.43 4.09 4,600 0 0.1
27/12/2013
4.38
 170 4.20 4.38 3.93 160 0 0.0
26/12/2013
4.20
 130 4.06 4.22 4.20 100 0 0.0
25/12/2013
4.06
 4,020 3.88 4.14 3.88 4,010 0 0.1
24/12/2013
3.88
 15,980 3.93 4.17 3.78 8,400 0 0.1
23/12/2013
3.93
 36,300 3.70 3.93 3.62 36,000 30,000 0.1
20/12/2013
3.70
 0 3.70 3.70 3.70 0 0 0
19/12/2013
3.70
 1,650 3.93 3.93 3.70 0 100 -0.0
18/12/2013
3.93
 0 3.93 3.93 3.93 0 0 0
17/12/2013
3.93
 0 3.93 3.93 3.93 0 0 0
16/12/2013
3.93
 0 3.93 3.93 3.93 0 0 0
13/12/2013
3.93
 20 3.75 3.93 3.93 20 0 0.0
12/12/2013
3.75
 910 3.75 3.75 3.57 10 0 0.0
11/12/2013
3.75
 490 3.75 3.93 3.57 60 0 0.0
10/12/2013
3.75
 110 3.62 3.75 3.41 30 0 0.0
09/12/2013
3.62
 20 3.62 3.62 3.51 10 0 0.0
06/12/2013
3.62
 700 3.70 3.70 3.62 0 0 0
05/12/2013
3.70
 0 3.70 3.70 3.70 0 0 0
04/12/2013
3.70
 2,540 3.67 3.70 3.62 10 10 0
03/12/2013
3.67
 0 3.67 3.67 3.67 0 0 0
02/12/2013
3.67
 510 3.67 3.67 3.57 10 0 0.0
29/11/2013
3.67
 40 3.80 3.80 3.67 0 0 0
28/11/2013
3.80
 10 3.67 3.80 3.80 10 0 0.0
27/11/2013
3.67
 2,120 3.91 3.91 3.67 0 0 0
26/11/2013
3.91
 110 3.93 3.93 3.80 10 0 0.0
25/11/2013
3.93
 0 3.93 3.93 3.93 0 0 0
22/11/2013
3.93
 310 3.93 3.93 3.78 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |