CTCP Rạng Đông Holding (rdp)

2.41
0.01
(0.42%)
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)
26/11/2021
12.80
 223,900 13.40 13.40 12.75 0 0 0
25/11/2021
13.40
 99,500 13.50 13.65 12.80 0 0 0
24/11/2021
13.50
 137,200 13.20 13.70 13 0 0 0
23/11/2021
13.20
 358,300 13.15 13.50 12.25 0 0 0
22/11/2021
13.15
 504,100 14.10 14.10 13.15 0 0 0
19/11/2021
14.10
 287,700 14.90 14.90 13.90 0 0 0
18/11/2021
14.90
 388,900 14.90 15.45 14.90 0 1,200 -0.0
17/11/2021
14.90
 971,200 13.95 14.90 13.10 0 0 0
16/11/2021
13.95
 154,400 14 14.20 13.80 0 0 0
15/11/2021
14
 493,900 13.70 14.55 13.70 0 300 -0.0
12/11/2021
13.70
 690,500 12.85 13.70 12.75 0 0 0
11/11/2021
12.85
 110,500 12.95 13 12.65 0 0 0
10/11/2021
12.95
 107,500 12.50 13 12.45 100 400 0
09/11/2021
12.50
 100,200 12.50 12.65 12.35 0 0 0
08/11/2021
12.50
 106,500 12.65 12.90 12.45 0 0 0
05/11/2021
12.65
 85,100 12.85 12.85 12.50 0 0 0
04/11/2021
12.85
 75,600 12.70 13 12.45 0 0 0
03/11/2021
12.70
 122,300 12.95 13 12.60 1,000 1,300 -0.0
02/11/2021
12.95
 231,300 12.85 13.25 12.60 0 0 0
01/11/2021
12.85
 144,400 12.80 13 12.65 0 1,000 -0.0
29/10/2021
12.80
 222,800 12.55 13.40 12.50 200 0 0.0
28/10/2021
12.55
 380,800 12.45 13 11.90 1,200 0 0.0
27/10/2021
12.45
 231,400 13.30 13.30 12.45 1,000 0 0.0
26/10/2021
13.30
 120,600 13.35 13.80 12.80 100 0 0.0
25/10/2021
13.35
 85,200 12.50 13.35 12.45 0 0 0
22/10/2021
12.50
 36,600 12.55 13.10 12.50 0 0 0
21/10/2021
12.55
 122,600 13.40 13.40 12.50 0 0 0
20/10/2021
13.40
 11,000 13.70 13.70 12.85 0 0 0
19/10/2021
13.70
 107,100 13.90 14.60 12.95 0 0 0
18/10/2021
13.90
 174,400 13 13.90 13.50 2,000 0 0.0
15/10/2021
13
 155,300 12.15 13 12.15 0 0 0
14/10/2021
12.15
 45,600 12.10 12.20 11.80 0 0 0
13/10/2021
12.10
 14,700 12.20 12.30 11.50 0 0 0
12/10/2021
12.20
 25,000 12.10 12.20 11.90 0 0 0
11/10/2021
12.10
 57,500 12 12.20 11.95 0 0 0
08/10/2021
12
 9,100 12.50 12.50 11.90 0 0 0
07/10/2021
12.50
 8,400 12.40 12.50 12.30 0 0 0
06/10/2021
12.40
 76,200 11.80 12.60 11.50 0 0 0
05/10/2021
11.80
 30,400 12 12 11.40 0 0 0
04/10/2021
12
 40,500 12 12.35 11.40 0 0 0
01/10/2021
12
 43,000 12.30 12.30 11.50 14,000 14,000 0.0
30/09/2021
12.30
 93,700 12.85 13 12 0 0 0
29/09/2021
12.85
 27,700 12.20 12.90 11.40 0 0 0
28/09/2021
12.20
 59,800 12.40 12.40 11.70 0 0 0
27/09/2021
12.40
 36,600 13 13 12.35 0 0 0
24/09/2021
13
 18,700 13.50 13.50 12.80 0 0 0
23/09/2021
13.50
 77,600 13.55 13.55 13 0 0 0
22/09/2021
13.55
 35,100 13.40 13.55 12.90 0 0 0
21/09/2021
13.40
 40,000 13.60 13.60 12.80 0 0 0
20/09/2021
13.60
 40,900 12.75 13.60 12.15 0 0 0
17/09/2021
12.75
 171,600 13.70 13.70 12.75 100 18,000 -0.2
16/09/2021
13.70
 112,200 14.65 14.65 13.65 0 0 0
15/09/2021
14.65
 41,600 14.85 15.50 14.10 0 0 0
14/09/2021
14.85
 96,500 14.50 15 14.25 0 0 0
13/09/2021
14.50
 172,300 15.30 15.30 14.25 0 0 0
10/09/2021
15.30
 338,600 14.35 15.35 15 18,100 0 0.3
09/09/2021
14.35
 110,400 13.45 14.35 14.35 0 0 0
08/09/2021
13.45
 189,300 12.60 13.45 12.55 0 0 0
07/09/2021
12.60
 111,200 11.80 12.60 12 0 0 0
06/09/2021
11.80
 236,400 11.05 11.80 11.70 0 102,400 -1.2
01/09/2021
11.05
 162,300 10.35 11.05 10.35 0 100 -0.0
31/08/2021
10.35
 29,600 10.35 10.45 10.30 0 100 -0.0
30/08/2021
10.35
 36,100 10.30 10.45 10.30 0 0 0
27/08/2021
10.30
 9,000 10.35 10.40 10 0 0 0
26/08/2021
10.35
 14,700 10.30 10.50 10.35 0 0 0
25/08/2021
10.30
 22,300 10.30 10.50 10.20 0 0 0
24/08/2021
10.30
 29,400 10.20 10.70 10 0 0 0
23/08/2021
10.20
 20,300 10.30 10.30 10 0 0 0
20/08/2021
10.30
 15,000 10.35 10.35 10.15 0 0 0
19/08/2021
10.35
 10,300 10.15 10.35 10.15 0 0 0
18/08/2021
10.15
 21,100 10.30 10.35 10.15 0 0 0
17/08/2021
10.30
 13,500 10.30 10.50 10.20 0 0 0
16/08/2021
10.30
 69,000 10.25 10.45 10.25 100 0 0.0
13/08/2021
10.25
 36,100 10.40 10.45 10 0 0 0
12/08/2021
10.40
 9,900 10.40 10.50 10 0 0 0
11/08/2021
10.40
 12,700 10.05 10.50 9.90 0 0 0
10/08/2021
10.05
 26,700 10.10 10.15 10.05 0 0 0
09/08/2021
10.10
 24,400 10.10 10.15 10.05 0 0 0
06/08/2021
10.10
 12,800 10.30 10.30 10.10 0 0 0
05/08/2021
10.30
 23,200 10.05 10.30 10.05 0 0 0
04/08/2021
10.05
 19,900 10.05 10.30 10 0 0 0
03/08/2021
10.05
 8,000 10.50 10.50 10 0 0 0
02/08/2021
10.50
 36,400 10.55 10.65 10 0 0 0
30/07/2021
10.55
 54,100 10.60 10.60 10.10 0 0 0
29/07/2021
10.60
 76,000 10.75 10.75 10.15 0 0 0
28/07/2021
10.75
 46,100 10.30 10.75 10.10 0 0 0
27/07/2021
10.30
 43,300 10.25 10.95 10.30 0 0 0
26/07/2021
10.25
 135,300 9.60 10.25 9.62 0 0 0
23/07/2021
9.60
 15,400 9.51 9.60 9.51 0 0 0
22/07/2021
9.51
 1,400 9.70 9.70 9.51 0 0 0
21/07/2021
9.70
 6,800 9.50 9.80 9.30 0 0 0
20/07/2021
9.50
 9,500 9.50 9.50 9.40 0 0 0
19/07/2021
9.50
 6,000 9.41 9.50 9.35 0 0 0
16/07/2021
9.41
 7,900 9.87 9.87 9.41 0 0 0
15/07/2021
9.87
 4,200 9.50 9.99 9.40 0 0 0
14/07/2021
9.50
 15,700 9.80 9.80 9.30 0 0 0
13/07/2021
9.80
 11,900 9.40 9.80 8.75 0 0 0
12/07/2021
9.40
 48,500 9.99 9.99 9.30 0 0 0
09/07/2021
9.99
 37,800 10 10 9.30 0 0 0
08/07/2021
10
 6,100 10 10 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |