CTCP Rạng Đông Holding (rdp)

2.54
0.05
(2.01%)
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
(2024-08-19) 		-0.36 -12.41% 9,526,100 1,900 0.0
2.30
2.90
2.54
2 tháng
(2024-07-18) 		-1.32 -34.20% 30,848,500 2,200 0.0
2.20
3.86
2.54
3 tháng
(2024-06-18) 		-2.81 -52.52% 36,546,100 -50,400 -0.3
2.20
5.41
2.54
6 tháng
(2024-03-20) 		-5.51 -68.45% 77,758,500 68,600 0.4
2.20
8.05
2.54
12 tháng
(2023-09-22) 		-6.55 -72.06% 213,842,800 77,483 0.7
2.20
12.05
2.54
24 tháng
(2022-09-27) 		-5.76 -69.40% 234,146,300 48,367 1.5
2.20
12.05
2.54
36 tháng
(2021-10-04) 		-9.46 -78.83% 262,852,100 75,958 2.3
2.20
19.15
2.54
60 tháng
(2019-10-14) 		-4.15 -62.05% 273,493,810 -33,612 0.9
2.20
19.15
2.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
9.51
 462,300 9.70 9.75 9.50 200 0 0.0
22/11/2023
9.70
 375,700 9.71 9.82 9.60 0 0 0
21/11/2023
9.71
 205,100 9.70 9.83 9.61 300 0 0.0
20/11/2023
9.70
 321,000 9.89 9.89 9.48 100 0 0.0
17/11/2023
9.89
 1,309,500 9.70 10.10 9.57 0 7,800 -0.1
16/11/2023
9.70
 900,800 10 10.05 9.65 0 0 0
15/11/2023
10
 1,663,500 10 10.35 9.99 0 30,000 -0.3
14/11/2023
10
 2,719,100 9.90 10.45 9.94 0 32,900 -0.3
13/11/2023
9.90
 931,200 10.15 10.40 9.71 0 0 0
10/11/2023
10.15
 1,773,800 10.05 10.60 10 0 0 0
09/11/2023
10.05
 2,938,500 9.40 10.05 9.39 60,500 1,400 0.6
08/11/2023
9.40
 309,900 9.40 9.45 9.20 12,400 0 0.1
07/11/2023
9.40
 169,900 9.69 9.69 9.40 1,800 300 0.0
06/11/2023
9.69
 332,500 9.79 9.85 9.41 1,400 0 0.0
03/11/2023
9.79
 504,800 9.90 9.95 9.60 0 0 0
02/11/2023
9.90
 2,546,200 9.26 9.90 9.22 300 5,600 -0.0
01/11/2023
9.26
 705,200 9.95 10.10 9.26 0 0 0
31/10/2023
9.95
 958,900 10.20 10.40 9.91 0 200 -0.0
30/10/2023
10.20
 1,847,500 10.10 10.75 9.95 5,600 0 0.1
27/10/2023
10.10
 1,294,600 10 10.70 9.99 0 0 0
26/10/2023
10
 1,358,300 10.60 11 9.90 0 0 0
25/10/2023
10.60
 2,672,900 9.94 10.60 9.94 0 0 0
24/10/2023
9.94
 196,400 9.93 10.20 9.91 0 0 0
23/10/2023
9.93
 285,000 10.10 10.10 9.80 0 0 0
20/10/2023
10.10
 1,038,500 10 10.50 9.93 0 0 0
19/10/2023
10
 248,000 10.65 10.65 10 0 0 0
18/10/2023
10.65
 2,882,400 10.65 11.35 10.30 0 0 0
17/10/2023
10.65
 3,322,100 9.99 10.65 9.80 0 0 0
16/10/2023
9.99
 1,195,400 10.45 10.50 9.90 0 0 0
13/10/2023
10.45
 906,500 10.50 10.90 10 0 0 0
12/10/2023
10.50
 2,979,000 10.50 10.65 9.77 0 0 0
11/10/2023
10.50
 579,600 11.25 11.25 10.50 0 100 -0.0
10/10/2023
11.25
 2,796,100 12.05 12.50 11.25 0 0 0
09/10/2023
12.05
 3,633,600 11.30 12.05 11.30 0 200 -0.0
06/10/2023
11.30
 2,564,800 10.60 11.30 10 0 0 0
05/10/2023
10.60
 2,762,900 11.30 12.05 10.55 0 200 -0.0
04/10/2023
11.30
 3,701,100 10.60 11.30 10.65 0 0 0
03/10/2023
10.60
 3,027,700 9.94 10.60 10 300 100 0.0
02/10/2023
9.94
 3,199,300 9.29 9.94 9.29 4,000 600 0.0
29/09/2023
9.29
 614,400 8.83 9.30 8.82 0 0 0
28/09/2023
8.83
 42,400 8.83 8.90 8.50 0 0 0
27/09/2023
8.83
 31,800 8.85 8.85 8.25 0 0 0
26/09/2023
8.85
 113,000 8.85 8.99 8.70 100 0 0.0
25/09/2023
8.85
 108,100 9.09 9.10 8.50 0 0 0
22/09/2023
9.09
 700,900 9.40 9.40 8.75 100 0 0.0
21/09/2023
9.40
 836,000 9.40 9.50 9 200 0 0.0
20/09/2023
9.40
 128,400 9.10 9.73 8.85 0 0 0
19/09/2023
9.10
 1,733,200 8.67 9.10 8.58 0 0 0
18/09/2023
8.67
 1,304,600 8.66 8.67 8.45 0 0 0
15/09/2023
8.66
 5,100 8.70 8.75 8.45 0 0 0
14/09/2023
8.70
 300 8.60 8.72 8.36 0 0 0
13/09/2023
8.60
 10,500 8.74 8.74 8.60 500 0 0.0
12/09/2023
8.74
 4,900 8.65 8.74 8.65 0 0 0
11/09/2023
8.65
 8,600 8.76 8.76 8.60 0 0 0
08/09/2023
8.76
 18,600 8.63 8.76 8.63 0 0 0
07/09/2023
8.63
 12,000 8.93 8.98 8.60 2,100 0 0.0
06/09/2023
8.93
 20,500 8.80 8.99 8.51 0 0 0
05/09/2023
8.80
 34,100 8.81 8.81 8.50 0 0 0
31/08/2023
8.81
 11,200 8.89 8.89 8.51 100 0 0.0
30/08/2023
8.89
 6,800 8.79 8.90 8.46 0 0 0
29/08/2023
8.79
 24,000 8.50 8.80 8.56 0 0 0
28/08/2023
8.50
 9,000 8.99 8.99 8.48 0 500 -0.0
25/08/2023
8.99
 1,800 8.99 8.99 8.97 0 100 -0.0
24/08/2023
8.99
 31,500 8.90 9 8.82 0 0 0
23/08/2023
8.90
 7,800 8.90 8.95 8.50 0 0 0
22/08/2023
8.90
 11,900 8.45 9 8.46 0 0 0
21/08/2023
8.45
 536,300 8.49 9.08 8.15 0 1,000 -0.0
18/08/2023
8.49
 54,300 9.10 9.10 8.48 0 400 -0.0
17/08/2023
9.10
 59,900 9.14 9.14 9.10 0 0 0
16/08/2023
9.14
 493,300 9.29 9.31 9.10 0 0 0
15/08/2023
9.29
 548,700 9.25 9.45 9.20 0 0 0
14/08/2023
9.25
 717,000 9.02 9.42 9.02 0 0 0
11/08/2023
9.02
 6,000 9.01 9.20 9 0 0 0
10/08/2023
9.01
 530,200 9.21 9.21 9 0 0 0
09/08/2023
9.21
 7,900 9.12 9.21 9 0 500 -0.0
08/08/2023
9.12
 86,800 8.80 9.15 8.80 0 0 0
07/08/2023
8.80
 13,700 8.97 9.30 8.40 0 500 -0.0
04/08/2023
8.97
 30,000 8.73 8.97 8.74 0 0 0
03/08/2023
8.73
 181,600 9.09 9.09 8.73 0 0 0
02/08/2023
9.09
 61,100 9.20 9.20 8.64 0 500 -0.0
01/08/2023
9.20
 99,300 9.20 9.30 9.12 0 0 0
31/07/2023
9.20
 97,000 9.12 9.50 9 0 0 0
28/07/2023
9.12
 1,188,000 9.14 9.22 9.12 0 0 0
27/07/2023
9.14
 660,900 9.15 9.30 9.12 0 0 0
26/07/2023
9.15
 2,119,900 9.15 9.30 8.95 0 0 0
25/07/2023
9.15
 28,500 9.15 9.24 8.95 0 0 0
24/07/2023
9.15
 11,100 9.25 9.29 9.10 0 0 0
21/07/2023
9.25
 12,800 9.20 9.40 8.93 0 0 0
20/07/2023
9.20
 49,800 9.30 9.45 8.82 0 0 0
19/07/2023
9.30
 193,700 9.50 9.55 8.84 0 0 0
18/07/2023
9.50
 20,500 9.50 9.60 9.01 0 0 0
17/07/2023
9.50
 2,900,300 8.85 9.54 9.09 0 0 0
14/07/2023
8.85
 31,700 8.90 9 8.85 0 0 0
13/07/2023
8.90
 30,800 9 9.15 8.85 0 0 0
12/07/2023
9
 298,900 8.69 9.29 8.31 0 0 0
11/07/2023
8.69
 155,600 8.13 8.69 8.31 0 500 -0.0
10/07/2023
8.13
 93,900 7.60 8.13 7.79 1,500 0 0.0
07/07/2023
7.60
 59,800 7.57 7.90 7.57 0 0 0
06/07/2023
7.57
 55,000 7.58 7.66 7.46 0 0 0
05/07/2023
7.58
 123,000 7.35 7.60 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |