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)
08/04/2021
10.25
 50,000 10.30 10.40 10 0 0 0
07/04/2021
10.30
 76,200 10.70 10.70 10.30 0 0 0
06/04/2021
10.70
 51,300 11.10 11.10 10.40 0 500 -0.0
05/04/2021
11.10
 80,900 10.85 11.60 10.80 0 0 0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
02/04/2021
10.85
 78,800 10.17 10.85 10.60 0 5,100 -0.1
01/04/2021
10.17
 33,200 10.34 10.34 10.17 0 0 0
31/03/2021
10.34
 60,000 10.26 10.52 9.66 1,600 0 0.0
30/03/2021
10.26
 63,500 10.52 10.52 10.26 0 0 0
29/03/2021
10.52
 65,300 10.04 10.69 10.13 0 0 0
26/03/2021
10.04
 42,400 10.26 10.34 9.57 0 0 0
25/03/2021
10.26
 22,400 10.43 10.43 10.17 0 0 0
24/03/2021
10.43
 77,300 10.60 10.60 10.17 0 0 0
23/03/2021
10.60
 30,600 10.60 10.69 10.43 1,000 0 0.0
22/03/2021
10.60
 80,300 10.86 10.91 10.60 0 0 0
19/03/2021
10.86
 95,000 10.52 11.21 10.60 0 0 0
18/03/2021
10.52
 104,800 10.26 10.69 10.34 0 0 0
17/03/2021
10.26
 73,800 10.26 10.52 9.91 0 0 0
16/03/2021
10.26
 47,500 10.26 10.26 10 0 0 0
15/03/2021
10.26
 48,400 10.52 10.52 10.17 1,500 0 0.0
12/03/2021
10.52
 67,700 10.43 10.52 10.09 1,100 0 0.0
11/03/2021
10.43
 103,100 10.60 10.78 10 100 0 0.0
10/03/2021
10.60
 126,100 10.17 10.86 10 500 0 0.0
09/03/2021
10.17
 316,500 10.91 10.91 10.17 2,000 7,600 -0.1
08/03/2021
10.91
 180,200 11.72 12.54 10.91 0 0 0
05/03/2021
11.72
 90,900 10.99 11.72 11.72 0 0 0
04/03/2021
10.99
 122,400 10.30 10.99 10.99 0 1,600 -0.0
03/03/2021
10.30
 167,500 9.66 10.30 9.66 0 0 0
02/03/2021
9.66
 317,100 9.05 9.66 9.18 7,600 1,600 0.1
01/03/2021
9.05
 160,100 8.48 9.05 8.71 1,600 0 0.0
26/02/2021
8.48
 113,900 7.93 8.48 8.09 0 0 0
25/02/2021
7.93
 252,200 7.41 7.93 7.58 0 77,500 -0.7
24/02/2021
7.41
 33,100 7.37 7.51 7.38 0 0 0
23/02/2021
7.37
 18,100 7.16 7.37 7.16 0 0 0
22/02/2021
7.16
 9,500 7.58 7.58 7.16 0 0 0
19/02/2021
7.58
 500 7.58 7.58 7.58 500 0 0.0
18/02/2021
7.58
 50,900 7.59 7.59 7.16 0 0 0
17/02/2021
7.59
 4,100 7.59 7.59 7.16 0 0 0
09/02/2021
7.59
 38,300 7.24 7.59 7.24 0 0 0
08/02/2021
7.24
 22,300 7.38 7.57 7.24 0 0 0
05/02/2021
7.38
 28,000 6.90 7.38 6.66 0 0 0
04/02/2021
6.90
 6,100 7.06 7.06 6.90 0 0 0
03/02/2021
7.06
 300 7.15 7.15 6.73 0 0 0
02/02/2021
7.15
 100 7.15 7.15 7.15 0 0 0
01/02/2021
7.15
 7,500 7.28 7.28 6.90 0 0 0
29/01/2021
7.28
 100 6.89 7.28 7.28 0 0 0
28/01/2021
6.89
 36,300 7.03 7.05 6.53 0 0 0
27/01/2021
7.03
 23,000 7.07 7.30 6.93 0 0 0
26/01/2021
7.07
 12,100 7.33 7.33 7.07 0 0 0
25/01/2021
7.33
 36,900 7.16 7.33 7.16 0 900 -0.0
22/01/2021
7.16
 7,900 7.20 7.24 7.16 500 0 0.0
21/01/2021
7.20
 21,000 7.20 7.41 6.75 0 0 0
20/01/2021
7.20
 19,200 7.46 7.53 7.20 0 0 0
19/01/2021
7.46
 9,500 7.54 7.54 7.46 0 0 0
18/01/2021
7.54
 6,200 7.61 7.61 7.42 0 0 0
15/01/2021
7.61
 6,400 7.67 7.67 7.59 0 0 0
14/01/2021
7.67
 45,700 7.67 7.90 7.67 0 0 0
13/01/2021
7.67
 66,300 7.41 7.67 7.34 0 0 0
12/01/2021
7.41
 25,300 7.29 7.41 7.24 0 0 0
11/01/2021
7.29
 21,000 7.33 7.33 7.17 0 2,000 -0.0
08/01/2021
7.33
 21,900 7.41 7.41 7.26 0 0 0
07/01/2021
7.41
 14,400 7.65 7.66 7.33 0 0 0
06/01/2021
7.65
 51,600 7.16 7.66 7.33 0 800 -0.0
05/01/2021
7.16
 62,900 6.69 7.16 6.90 0 0 0
04/01/2021
6.69
 18,500 6.79 6.90 6.68 0 0 0
31/12/2020
6.79
 16,750 6.81 6.98 6.77 0 2,040 -0.0
30/12/2020
6.81
 32,800 6.98 6.98 6.81 0 0 0
29/12/2020
6.98
 7,090 6.98 7.03 6.90 0 0 0
28/12/2020
6.98
 22,800 6.85 7.07 6.90 0 0 0
25/12/2020
6.85
 19,250 6.84 7.24 6.53 0 1,820 -0.0
24/12/2020
6.84
 15,590 6.72 6.84 6.52 0 4,000 -0.0
23/12/2020
6.72
 29,890 6.72 6.75 6.72 0 0 0
22/12/2020
6.72
 4,400 6.79 6.79 6.72 0 0 0
21/12/2020
6.79
 17,110 6.77 6.80 6.51 0 0 0
18/12/2020
6.77
 16,950 6.80 6.80 6.56 0 2,000 -0.0
17/12/2020
6.80
 22,000 6.80 6.80 6.79 0 0 0
16/12/2020
6.80
 29,510 6.74 6.80 6.28 2,000 1,000 0.0
15/12/2020
6.74
 74,290 6.79 6.90 6.72 0 0 0
14/12/2020
6.79
 10,990 6.81 6.81 6.60 0 0 0
11/12/2020
6.81
 70 6.82 6.83 6.81 0 0 0
10/12/2020
6.82
 1,380 6.65 6.85 6.64 0 460 -0.0
09/12/2020
6.65
 2,020 6.87 6.87 6.65 0 0 0
08/12/2020
6.87
 6,570 6.86 6.93 6.60 0 0 0
07/12/2020
6.86
 2,100 6.86 6.87 6.84 2,000 0 0.0
04/12/2020
6.86
 3,290 6.78 6.96 6.47 0 20 -0.0
03/12/2020
6.78
 17,630 6.85 6.86 6.78 0 0 0
02/12/2020
6.85
 10,700 6.90 6.90 6.55 700 0 0.0
01/12/2020
6.90
 6,440 6.88 6.97 6.43 0 0 0
30/11/2020
6.88
 3,330 6.86 7.16 6.75 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/11/2020
6.86
 13,940 6.42 6.87 6.13 0 0 0
26/11/2020
6.43
 7,030 6.66 6.90 6.37 0 0 0
25/11/2020
6.66
 16,360 6.90 6.90 6.58 2,000 0 0.0
24/11/2020
6.90
 29,790 6.90 7.05 6.54 10 0 0
23/11/2020
6.90
 42,790 7.05 7.05 6.90 0 0 0
20/11/2020
7.05
 36,320 7.45 7.45 6.96 1,210 0 0.0
19/11/2020
7.45
 64,200 6.98 7.47 7.06 0 0 0
18/11/2020
6.98
 20,000 6.53 6.98 6.90 0 0 0
17/11/2020
6.53
 70,140 6.11 6.53 6.15 0 0 0
16/11/2020
6.11
 310 6.03 6.25 6.11 0 0 0
13/11/2020
6.03
 300 6.03 6.03 6.03 300 0 0.0
12/11/2020
6.03
 10,500 5.96 6.03 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |