CTCP Rạng Đông Holding (rdp)

1.30
0
(0%)
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
(2026-02-11) 		0 0% 0 0 0
1.30
1.30
1.30
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.30
1.30
1.30
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.30
1.30
1.30
6 tháng
(2025-09-15) 		0 0% 0 0 0
1.30
1.30
1.30
12 tháng
(2025-03-18) 		-0.01 -0.76% 0 0 0
1.30
1.31
1.30
24 tháng
(2024-03-25) 		-6.14 -82.53% 98,627,300 33,558 0.2
1.29
7.44
1.30
36 tháng
(2023-03-29) 		-5.19 -79.97% 254,390,400 23,541 1.3
1.29
12.05
1.30
60 tháng
(2021-04-08) 		-8.95 -87.32% 290,493,900 -42,984 1.0
1.29
19.15
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
11.70
 15,300 10.95 11.70 10.20 0 100 -0.0
25/04/2022
10.95
 54,100 11 11.50 10.25 0 300 -0.0
22/04/2022
11
 60,900 11.65 12.20 10.85 0 900 -0.0
21/04/2022
11.65
 88,500 12.50 12.50 11.65 0 0 0
20/04/2022
12.50
 127,500 13.40 13.60 12.50 0 0 0
19/04/2022
13.40
 95,900 14.40 14.50 13.40 0 300 -0.0
18/04/2022
14.40
 88,400 14.75 15.30 14.40 0 600 -0.0
15/04/2022
14.75
 267,800 13.80 14.75 14.20 1,000 0 0
14/04/2022
13.80
 85,400 12.90 13.80 12.90 0 0 0
13/04/2022
12.90
 57,800 13.05 13.05 12.20 200 0 0.0
12/04/2022
13.05
 82,500 14 14 13.05 0 700 -0.0
08/04/2022
14
 83,200 14.10 14.50 13.20 0 0 0
07/04/2022
14.10
 146,700 15 15.50 13.95 0 0 0
06/04/2022
15
 95,600 15.50 15.50 14.45 0 0 0
05/04/2022
15.50
 107,400 15.50 15.70 15 0 0 0
04/04/2022
15.50
 251,500 16.45 16.75 15.30 0 0 0
01/04/2022
16.45
 93,300 16.60 16.70 15.90 0 0 0
31/03/2022
16.60
 70,800 15.85 16.70 15.50 0 200 -0.0
30/03/2022
15.85
 259,300 17 17 15.85 0 0 0
29/03/2022
17
 114,900 17 17.40 16.50 100 0 0.0
28/03/2022
17
 357,900 17.80 17.80 16.65 11,000 0 0.2
25/03/2022
17.80
 286,800 18.20 18.20 17.55 100 1,700 -0.0
24/03/2022
18.20
 329,600 18.25 18.25 17.30 100 500 -0.0
23/03/2022
18.25
 730,400 17.80 19 17.70 0 23,700 -0.5
22/03/2022
17.80
 995,000 16.65 17.80 15.60 500 0 0.0
21/03/2022
16.65
 300,300 17.85 17.85 16.65 0 0 0
18/03/2022
17.85
 519,100 19.15 20 17.85 0 6,900 -0.1
17/03/2022
19.15
 832,900 17.90 19.15 18.30 0 0 0
16/03/2022
17.90
 939,100 16.75 17.90 16.70 100 10,200 -0.2
15/03/2022
16.75
 671,000 15.70 16.75 16.20 0 0 0
14/03/2022
15.70
 808,800 14.70 15.70 14.60 5,000 2,900 0.0
11/03/2022
14.70
 991,700 13.75 14.70 13.85 200 2,700 -0.0
10/03/2022
13.75
 366,900 13.20 14 13.40 6,700 2,400 0.1
09/03/2022
13.20
 522,400 12.35 13.20 12.60 5,200 2,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |