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
(2025-12-29) 		0 0% 0 0 0
1.30
1.30
1.30
2 tháng
(2025-11-28) 		0 0% 0 0 0
1.30
1.30
1.30
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.30
1.30
1.30
6 tháng
(2025-07-31) 		0 0% 0 0 0
1.30
1.30
1.30
12 tháng
(2025-02-03) 		-0.01 -0.76% 0 0 0
1.30
1.31
1.30
24 tháng
(2024-02-07) 		-6.95 -84.24% 127,983,200 27,041 0.2
1.29
8.98
1.30
36 tháng
(2023-02-13) 		-5.20 -80% 254,818,100 24,783 1.3
1.29
12.05
1.30
60 tháng
(2021-02-22) 		-5.86 -81.85% 293,704,000 -119,884 0.3
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)
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
08/03/2022
12.35
 145,800 11.55 12.35 11.70 20,400 100 0.2
07/03/2022
11.55
 98,400 10.80 11.55 10.80 0 100 -0.0
04/03/2022
10.80
 89,600 10.80 11.10 10.80 0 1,100 -0.0
03/03/2022
10.80
 45,500 10.80 10.95 10.60 2,000 1,000 0.0
02/03/2022
10.80
 43,500 10.90 10.90 10.60 0 800 -0.0
01/03/2022
10.90
 31,200 10.85 11.10 10.85 0 1,000 -0.0
28/02/2022
10.85
 42,500 10.80 11.20 10.70 0 1,100 -0.0
25/02/2022
10.80
 28,700 10.70 10.90 10.65 0 1,200 -0.0
24/02/2022
10.70
 52,100 10.95 10.95 10.60 0 1,000 -0.0
23/02/2022
10.95
 42,700 10.90 11 10.70 0 1,500 -0.0
22/02/2022
10.90
 41,900 11.15 11.15 10.85 0 900 -0.0
21/02/2022
11.15
 49,100 11.10 11.20 10.95 0 700 -0.0
18/02/2022
11.10
 53,200 11.10 11.10 10.65 1,100 0 0.0
17/02/2022
11.10
 37,600 11 11.20 10.80 1,200 0 0.0
16/02/2022
11
 32,700 11 11 10.75 600 0 0.0
15/02/2022
11
 25,100 11.05 11.20 10.60 700 1,500 -0.0
14/02/2022
11.05
 45,200 11 11.10 10.60 600 100 0.0
11/02/2022
11
 21,700 11.25 11.50 10.90 0 200 -0.0
10/02/2022
11.25
 16,200 11 11.60 11 700 100 0.0
09/02/2022
11
 14,900 10.90 11.30 10.90 1,000 100 0.0
08/02/2022
10.90
 45,100 10.60 11.20 10.60 2,400 1,000 0.0
07/02/2022
10.60
 79,500 10.50 11 10.45 1,500 0 0.0
28/01/2022
10.50
 44,900 10.65 10.75 10.50 0 1,200 -0.0
27/01/2022
10.65
 48,300 10.40 10.65 10 0 2,300 -0.0
26/01/2022
10.40
 8,600 10.60 10.90 10.40 800 400 0
25/01/2022
10.60
 20,700 10.80 10.80 10.25 100 1,500 -0.0
24/01/2022
10.80
 84,800 11.10 11.10 10.35 100 3,900 -0.0
21/01/2022
11.10
 42,700 11.10 11.55 11 0 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |