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
(2024-08-20) 		-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)
19/09/2022
8.40
 4,900 8.36 8.40 8.35 0 0 -0.0
16/09/2022
8.36
 24,500 8.85 8.85 8.36 0 0 -0.0
15/09/2022
8.85
 6,400 8.56 8.85 8.56 0 0 -0.0
14/09/2022
8.56
 900 8.90 8.90 8.56 0 0 -0.0
13/09/2022
8.90
 500 9 9 8.90 0 9 -0.0
12/09/2022
9
 9,700 8.91 9 8.80 0 1,000 -0.0
09/09/2022
8.91
 2,000 8.90 9 8.90 0 0 -0.0
08/09/2022
8.90
 3,000 8.61 8.90 8.86 0 0 -0.0
07/09/2022
8.61
 5,100 9 9 8.61 0 0 -0.0
06/09/2022
9
 7,000 9.30 9.30 8.95 0 0 -0.0
05/09/2022
9.30
 6,100 9.35 9.35 9.05 0 0 -0.0
31/08/2022
9.35
 400 9.40 9.40 9.01 0 0 0.0
30/08/2022
9.40
 2,300 9.30 9.40 9.38 200 0 0.0
29/08/2022
9.30
 2,900 9.50 9.62 9.30 0 0 0.0
26/08/2022
9.50
 33,700 9.48 9.60 9.14 1,100 0 0.0
25/08/2022
9.48
 7,800 9.49 9.49 9 300 0 0.0
24/08/2022
9.49
 5,100 9.50 9.60 9.11 0 0 0.0
23/08/2022
9.50
 14,600 9.40 9.57 9.42 600 0 0.0
22/08/2022
9.40
 16,200 9.35 9.50 9.35 0 0 0.0
19/08/2022
9.35
 21,600 9.40 9.50 9.35 0 0 0.0
18/08/2022
9.40
 25,000 9.28 9.50 9.40 0 0 0.0
17/08/2022
9.28
 4,000 9.36 9.36 9.25 100 0 0.0
16/08/2022
9.36
 5,800 9.45 9.45 9.35 0 0 0.0
15/08/2022
9.45
 12,800 9.22 9.50 9.22 0 0 0.0
12/08/2022
9.22
 8,900 9.27 9.58 9 0 0 0.0
11/08/2022
9.27
 5,300 9.54 9.54 9.25 0 0 0.0
10/08/2022
9.54
 8,400 9.30 9.54 9.33 2,600 0 0.0
09/08/2022
9.30
 22,600 9.58 9.58 9.30 0 0 -0.0
08/08/2022
9.58
 13,600 9.58 9.58 9.40 0 0 -0.0
05/08/2022
9.58
 26,400 9.59 9.65 9.40 0 2,000 -0.0
04/08/2022
9.59
 21,300 9.58 9.60 9.41 0 0 0.0
03/08/2022
9.58
 22,200 9.58 9.58 9.40 100 0 0.0
02/08/2022
9.58
 27,200 9.45 9.60 9.35 0 0 0.0
01/08/2022
9.45
 21,100 9.39 9.48 9.20 3,300 0 0.0
29/07/2022
9.39
 21,600 9.40 9.40 9.02 0 0 0.0
28/07/2022
9.40
 11,700 9.38 9.45 9.40 0 0 0.0
27/07/2022
9.38
 400 9.30 9.38 9.38 0 0 0.0
26/07/2022
9.30
 25,500 9.50 9.69 8.85 0 0 0.0
25/07/2022
9.50
 44,600 8.99 9.61 9.02 0 0 0.0
22/07/2022
8.99
 13,100 8.97 9.15 8.60 0 0 0.0
21/07/2022
8.97
 28,400 8.91 8.97 8.40 0 0 0.0
20/07/2022
8.91
 47,300 8.67 8.96 8.32 0 0 0.0
19/07/2022
8.67
 10,400 8.40 8.68 8.20 0 0 0.0
18/07/2022
8.40
 16,000 8.20 8.40 7.65 0 0 0.0
15/07/2022
8.20
 5,700 8.17 8.30 7.73 0 0 0.0
14/07/2022
8.17
 3,900 8.18 8.19 7.83 0 0 0.0
13/07/2022
8.18
 1,700 8.18 8.18 8.18 1,000 0 0.0
12/07/2022
8.18
 19,300 7.97 8.18 7.65 0 0 0.0
11/07/2022
7.97
 12,200 8 8 7.61 0 0 0.0
08/07/2022
8
 2,500 7.99 8.18 7.99 0 0 0.0
07/07/2022
7.99
 9,400 7.89 8 7.89 3,700 0 0.0
06/07/2022
7.89
 7,700 7.80 8 7.54 0 0 0.0
05/07/2022
7.80
 6,400 8.33 8.50 7.80 0 0 0.0
04/07/2022
8.33
 40,700 7.90 8.38 7.50 0 0 0.0
01/07/2022
7.90
 9,400 7.75 8 7.50 0 0 0.0
30/06/2022
7.75
 9,700 8.27 8.67 7.74 0 0 0.0
29/06/2022
8.27
 14,700 7.89 8.30 7.89 0 0 0
28/06/2022
7.89
 6,700 7.60 7.95 7.50 0 0 0.0
27/06/2022
7.60
 5,600 7.70 7.89 7.35 0 0 0.0
24/06/2022
7.70
 5,600 7.70 7.79 7.28 0 0 0.0
23/06/2022
7.70
 3,100 7.70 7.72 7.25 0 0 0.0
22/06/2022
7.70
 22,600 7.59 7.75 7.08 0 0 0.0
21/06/2022
7.59
 9,800 7.54 7.93 7.03 0 0 0.0
20/06/2022
7.54
 41,100 8.10 8.20 7.54 3,000 0 0.0
17/06/2022
8.10
 9,800 8.39 8.39 7.82 0 0 0.0
16/06/2022
8.39
 18,700 8.07 8.50 7.70 0 0 0.0
15/06/2022
8.07
 45,300 8.67 8.67 8.07 0 0 0.0
14/06/2022
8.67
 13,500 8.43 8.89 7.86 0 0 0.0
13/06/2022
8.43
 55,100 9.05 9.05 8.42 0 0 0.0
10/06/2022
9.05
 17,600 9.20 9.35 9.03 0 0 0.0
09/06/2022
9.20
 9,300 9.27 9.38 9.01 0 0 0.0
08/06/2022
9.27
 44,000 8.68 9.28 8.87 3,800 0 0.0
07/06/2022
8.68
 20,500 9.30 9.39 8.68 0 0 0.0
06/06/2022
9.30
 33,800 9.36 9.39 9 0 0 0
03/06/2022
9.36
 21,900 9.38 9.58 9.13 0 0 0.0
02/06/2022
9.38
 15,100 9.40 9.57 9.31 0 0 0.0
01/06/2022
9.40
 18,600 9.40 9.50 9.20 0 0 0.0
31/05/2022
9.40
 20,900 9.50 9.60 9.20 0 0 0.0
30/05/2022
9.50
 26,600 9.39 9.90 9.07 100 0 0.0
27/05/2022
9.39
 35,800 9.39 9.43 8.88 1,000 3,700 -0.0
26/05/2022
9.39
 61,900 9.45 9.45 9.16 0 1,900 -0.0
25/05/2022
9.45
 37,700 9.45 9.50 9.01 0 0 0.0
24/05/2022
9.45
 6,400 9.48 9.58 9.10 1,000 0 0.0
23/05/2022
9.48
 41,000 9.10 9.60 9.11 1,000 0 0.0
20/05/2022
9.10
 72,200 9.50 9.69 8.84 0 0 -0.0
19/05/2022
9.50
 14,900 9.98 9.98 9.31 1,000 1,200 -0.0
18/05/2022
9.98
 25,700 9.79 10.30 9.70 0 0 0.0
17/05/2022
9.79
 120,700 9.91 9.91 9.22 2,000 0 0.0
16/05/2022
9.91
 89,800 10.65 11 9.91 1,000 800 0.0
13/05/2022
10.65
 30,000 11.40 11.40 10.65 0 0 0
12/05/2022
11.40
 17,200 11.80 11.80 11 0 0 0
11/05/2022
11.80
 8,300 11.50 11.95 11.15 0 0 0
10/05/2022
11.50
 17,700 11.85 11.90 11.10 0 0 0
09/05/2022
11.85
 6,400 11.70 12.25 11.50 0 700 -0.0
06/05/2022
11.70
 4,400 11.70 12.15 11.55 1,000 0 0.0
05/05/2022
11.70
 9,000 11.60 12.30 11.30 0 0 0
04/05/2022
11.60
 12,100 12 12.70 11.60 0 0 0
29/04/2022
12
 22,800 12 12.25 11.85 6,200 0 0.1
28/04/2022
12
 11,400 12.50 13.10 11.90 0 0 0
27/04/2022
12.50
 23,400 11.70 12.50 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |