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
(2025-12-01) 		0 0% 0 0 0
1.30
1.30
1.30
3 tháng
(2025-10-30) 		0 0% 0 0 0
1.30
1.30
1.30
6 tháng
(2025-08-01) 		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
(2024-02-15) 		-6.97 -84.28% 127,037,400 26,541 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
(2021-02-23) 		-6.07 -82.36% 293,694,500 -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)
20/01/2022
11.10
 59,700 10.70 11.35 10.10 2,700 2,200 0.0
19/01/2022
10.70
 62,000 10.45 10.70 10.20 500 800 -0.0
18/01/2022
10.45
 138,500 11.40 11.40 10.45 6,600 0 0.1
17/01/2022
11.40
 47,600 11.70 12.20 11.40 1,200 4,500 -0.0
14/01/2022
11.70
 66,700 12 12 11.50 5,700 0 0.1
13/01/2022
12
 150,800 12.60 12.80 12 0 9,600 -0.1
12/01/2022
12.60
 104,700 12.65 12.65 12.20 0 7,300 -0.1
11/01/2022
12.65
 74,500 12.75 12.90 12.50 400 4,500 -0.1
10/01/2022
12.75
 151,800 12.70 13.10 12.60 1,700 0 0
07/01/2022
12.70
 197,000 12.70 12.80 12.55 2,500 0 0.0
06/01/2022
12.70
 220,400 12.75 13.10 12.50 8,800 0 0.1
05/01/2022
12.75
 122,300 12.85 12.85 12.50 5,600 1,100 0.1
04/01/2022
12.85
 127,700 12.90 13 12.60 5,000 300 0.1
31/12/2021
12.90
 90,600 12.95 13.05 12.70 0 4,800 -0.1
30/12/2021
12.95
 81,600 13.45 13.50 12.90 600 5,300 -0.1
29/12/2021
13.45
 207,900 13.15 13.85 13.15 500 10,000 -0.1
28/12/2021
13.15
 228,000 12.30 13.15 12.35 9,600 0 0.1
27/12/2021
12.30
 211,100 12.90 12.90 12.30 8,200 0 0.1
24/12/2021
12.90
 134,300 12.75 12.95 12.65 0 0 0
23/12/2021
12.75
 269,200 13.15 13.15 12.65 10,000 2,200 0.1
22/12/2021
13.15
 262,800 13.30 13.60 12.60 0 0 0
21/12/2021
13.30
 118,300 13.20 13.50 13 2,000 100 0.0
20/12/2021
13.20
 290,400 13.80 13.95 12.90 1,100 0 0.0
17/12/2021
13.80
 292,000 13.90 14.35 13.80 100 0 0.0
16/12/2021
13.90
 257,900 13.90 14.55 13.90 100 0 0.0
15/12/2021
13.90
 950,100 13 13.90 13 0 0 0
14/12/2021
13
 177,900 12.90 13.20 12.80 1,000 0 0.0
13/12/2021
12.90
 135,100 13.10 13.40 12.90 700 0 0.0
10/12/2021
13.10
 87,300 13.45 13.50 13.10 1,100 0 0.0
09/12/2021
13.45
 88,300 13.30 13.60 13.20 200 0 0.0
08/12/2021
13.30
 107,600 13.60 13.85 13.20 0 0 0
07/12/2021
13.60
 95,100 13.30 13.70 13 0 0 0
06/12/2021
13.30
 207,500 13.70 14 13.30 0 0 0
03/12/2021
13.70
 227,700 13.80 14.30 13.50 0 0 0
02/12/2021
13.80
 624,600 13.05 13.95 13.10 0 6,700 -0.1
01/12/2021
13.05
 101,700 13.10 13.20 12.80 0 0 0
30/11/2021
13.10
 254,000 13 13.30 12.90 0 0 0
29/11/2021
13
 186,700 12.80 13.40 12.30 6,700 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |