CTCP Rạng Đông Holding (rdp)

2.40
-0.04
(-1.64%)
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) 		-0.46 -15.86% 10,514,400 1,900 0.0
2.30
2.90
2.44
2 tháng
(2024-07-22) 		-0.93 -27.60% 31,288,300 3,200 0.0
2.20
3.37
2.44
3 tháng
(2024-06-20) 		-2.92 -54.48% 37,205,200 -9,100 -0.0
2.20
5.37
2.44
6 tháng
(2024-03-22) 		-5.56 -69.50% 77,921,800 67,500 0.4
2.20
8
2.44
12 tháng
(2023-09-25) 		-6.41 -72.43% 214,130,200 77,383 0.7
2.20
12.05
2.44
24 tháng
(2022-09-29) 		-6.15 -71.59% 235,133,800 48,367 1.5
2.20
12.05
2.44
36 tháng
(2021-10-04) 		-9.56 -79.67% 263,840,400 75,958 2.3
2.20
19.15
2.44
60 tháng
(2019-10-15) 		-3.79 -60.84% 274,482,100 -33,612 0.9
2.20
19.15
2.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
6.89
 36,500 6.50 6.95 6.50 0 0 0.0
13/02/2023
6.50
 3,500 6.70 6.70 6.50 0 0 0.0
10/02/2023
6.70
 15,100 6.99 6.99 6.70 0 0 0.0
09/02/2023
6.99
 65,800 6.87 7.20 6.60 0 0 0.0
08/02/2023
6.87
 46,300 6.50 6.94 6.50 0 0 0.0
07/02/2023
6.50
 6,400 6.81 6.81 6.50 0 0 0.0
06/02/2023
6.81
 1,900 6.80 6.82 6.50 0 0 0.0
03/02/2023
6.80
 5,800 6.75 6.89 6.60 100 0 0.0
02/02/2023
6.75
 1,200 6.63 6.90 6.61 0 0 0.0
01/02/2023
6.63
 39,600 6.50 6.93 6.60 0 0 0.0
31/01/2023
6.50
 23,000 6.35 6.50 6.31 0 0 0.0
30/01/2023
6.35
 1,600 6.47 6.59 6.31 100 0 0.0
27/01/2023
6.47
 18,100 6.38 6.48 6.40 0 0 0.0
19/01/2023
6.38
 66,600 6.30 6.45 6.09 0 0 0.0
18/01/2023
6.30
 5,600 6.47 6.52 6.20 0 0 0.0
17/01/2023
6.47
 24,300 6.44 6.69 6.10 0 0 0.0
16/01/2023
6.44
 38,300 6.54 6.99 6.10 0 0 0.0
13/01/2023
6.54
 16,600 6.60 6.60 6.50 0 0 0.0
12/01/2023
6.60
 9,900 6.80 6.80 6.55 100 0 0.0
11/01/2023
6.80
 13,700 6.50 6.80 6.50 300 0 0.0
10/01/2023
6.50
 1,700 6.76 6.80 6.50 0 0 0.0
09/01/2023
6.76
 2,200 6.70 6.80 6.76 0 0 0.0
06/01/2023
6.70
 4,100 6.88 6.88 6.60 0 0 0.0
05/01/2023
6.88
 14,900 6.63 7 6.17 0 0 0.0
04/01/2023
6.63
 9,400 6.70 7.10 6.40 0 0 0.0
03/01/2023
6.70
 700 7 7.19 6.55 100 0 0.0
30/12/2022
7
 100 6.81 7 7 0 0 -0.0
29/12/2022
6.81
 1,200 7.10 7.10 6.79 0 0 -0.0
28/12/2022
7.10
 1,300 6.80 7.17 6.41 0 0 -0.0
27/12/2022
6.80
 300 6.79 6.80 6.79 0 0 -0.0
26/12/2022
6.79
 6,100 6.75 6.99 6.61 0 0 -0.0
23/12/2022
6.75
 1,200 6.90 6.90 6.75 0 0 -0.0
22/12/2022
6.90
 2,400 7.08 7.47 6.62 0 0 -0.0
21/12/2022
7.08
 100 7.10 7.10 7.08 0 0 -0.0
20/12/2022
7.10
 4,300 7.10 7.10 6.64 0 0 -0.0
19/12/2022
7.10
 17,900 6.89 7.36 6.89 0 0 -0.0
16/12/2022
6.89
 53,800 7.40 7.40 6.89 0 0 -0.0
15/12/2022
7.40
 14,200 7 7.47 7.10 0 0 -0.0
14/12/2022
7
 15,100 6.60 7.06 6.38 0 0 -0.0
13/12/2022
6.60
 28,900 6.65 7.10 6.30 0 0 -0.0
12/12/2022
6.65
 23,800 7.10 7.40 6.61 0 0 -0.0
09/12/2022
7.10
 45,600 6.99 7.39 6.61 0 0 -0.0
08/12/2022
6.99
 44,200 7.51 8.03 6.99 0 0 -0.0
07/12/2022
7.51
 91,000 7.40 7.91 7.50 0 0 -0.0
06/12/2022
7.40
 166,500 6.92 7.40 6.93 0 0 -0.0
05/12/2022
6.92
 54,700 6.47 6.92 6.90 0 4 -0.0
02/12/2022
6.47
 132,700 6.05 6.47 5.90 0 0 0.0
01/12/2022
6.05
 106,300 6.12 6.50 6.01 100 0 0.0
30/11/2022
6.12
 57,600 5.98 6.16 5.80 0 0 0.0
29/11/2022
5.98
 13,200 6.08 6.49 5.77 0 0 0.0
28/11/2022
6.08
 15,100 6.05 6.09 5.90 300 0 0.0
25/11/2022
6.05
 2,100 6.12 6.12 5.77 0 0 -0.0
24/11/2022
6.12
 200 6.09 6.12 5.70 0 0 -0.0
23/11/2022
6.09
 400 6.09 6.09 6.08 0 0 -0.0
22/11/2022
6.09
 26,400 6.17 6.17 5.74 0 0 -0.0
21/11/2022
6.17
 31,900 6.17 6.20 5.74 0 0 -0.0
18/11/2022
6.17
 3,800 6.28 6.28 5.85 0 0 -0.0
17/11/2022
6.28
 15,300 6.21 6.45 5.78 0 0 -0.0
16/11/2022
6.21
 46,200 5.91 6.24 5.50 0 0 -0.0
15/11/2022
5.91
 14,600 6.35 6.35 5.91 0 0 -0.0
14/11/2022
6.35
 21,400 6.40 6.40 5.96 0 0 -0.0
11/11/2022
6.40
 10,800 6.17 6.53 5.77 0 0 -0.0
10/11/2022
6.17
 46,100 6.63 6.92 6.17 0 1,200 -0.0
09/11/2022
6.63
 34,100 6.90 6.90 6.42 0 0 -0.0
08/11/2022
6.90
 24,600 6.90 6.90 6.42 0 62 -0.0
07/11/2022
6.90
 600 6.87 7.20 6.42 0 0 0.0
04/11/2022
6.87
 1,400 6.80 6.87 6.36 0 0 0.0
03/11/2022
6.80
 4,400 7.27 7.29 6.77 0 0 0.0
02/11/2022
7.27
 4,700 7.37 7.37 6.94 800 0 0.0
01/11/2022
7.37
 13,400 7.37 7.77 7 0 0 0.0
31/10/2022
7.37
 5,900 7.39 7.39 7 0 0 0.0
28/10/2022
7.39
 3,100 7.30 7.63 6.81 0 0 0.0
27/10/2022
7.30
 2,100 7.39 7.39 7.30 0 0 0
26/10/2022
7.39
 13,100 7.48 7.48 6.96 0 0 0
25/10/2022
7.48
 65,900 7.50 7.50 6.98 100 0 0.0
24/10/2022
7.50
 12,700 7.45 7.69 6.96 0 0 0
21/10/2022
7.45
 3,300 7.99 7.99 7.45 0 0 0
20/10/2022
7.99
 900 7.99 7.99 7.45 0 0 0
19/10/2022
7.99
 300 8.01 8.01 7.99 0 0 0
18/10/2022
8.01
 15,300 7.77 8.01 7.77 0 0 0.0
17/10/2022
7.77
 1,800 7.85 7.85 7.32 0 0 0.0
14/10/2022
7.85
 900 7.49 7.91 7.85 0 0 0.0
13/10/2022
7.49
 11,500 7.49 7.75 7.48 5,000 0 0.0
12/10/2022
7.49
 2,200 7.25 7.55 6.75 0 0 0.0
11/10/2022
7.25
 31,200 7.29 7.29 6.78 0 0 0.0
10/10/2022
7.29
 10,200 7.35 7.35 6.84 200 0 0.0
07/10/2022
7.35
 29,400 7.90 7.90 7.35 100 0 0.0
06/10/2022
7.90
 100 7.89 7.90 7.90 0 0 0.0
05/10/2022
7.89
 4,300 8.36 8.49 7.88 0 0 0.0
04/10/2022
8.36
 9,100 8.28 8.36 7.71 10 0 0.0
03/10/2022
8.28
 2,300 8.45 8.45 7.92 0 0 0
30/09/2022
8.45
 5,600 8.59 8.59 7.99 0 0 0
29/09/2022
8.59
 0 8.59 8.59 8.59 0 2 0
28/09/2022
8.59
 700 8.30 8.59 8.30 0 0 -0.0
27/09/2022
8.30
 100 8.70 8.70 8.30 0 0 -0.0
26/09/2022
8.70
 1,500 8.98 8.98 8.37 0 0 -0.0
23/09/2022
8.98
 400 8.99 8.99 8.65 0 0 -0.0
22/09/2022
8.99
 6,300 8.77 8.99 8.39 0 0 -0.0
21/09/2022
8.77
 500 8.50 8.77 8.60 0 0 -0.0
20/09/2022
8.50
 11,000 8.40 8.50 8.40 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |