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)
20/05/2021
8.90
 2,600 8.90 8.90 8.70 200 0 0.0
19/05/2021
8.90
 3,300 8.48 9 8.90 0 0 0
18/05/2021
8.48
 4,500 9.10 9.10 8.48 0 0 0
17/05/2021
9.10
 5,200 9.20 9.20 9 0 0 0
14/05/2021
9.20
 20,400 9.06 9.20 8.70 0 0 0
13/05/2021
9.06
 13,200 9.07 9.07 8.95 0 0 0
12/05/2021
9.07
 13,200 9.08 9.09 8.60 0 0 0
11/05/2021
9.08
 13,300 9.20 9.24 9.05 0 0 0
10/05/2021
9.20
 18,800 9.55 9.55 8.90 0 0 0
07/05/2021
9.55
 13,800 10.25 10.25 9.55 0 0 0
06/05/2021
10.25
 7,800 10.25 10.25 9.80 0 0 0
05/05/2021
10.25
 36,600 10.10 10.50 10.10 0 0 0
04/05/2021
10.10
 57,900 9.50 10.15 8.85 0 0 0
29/04/2021
9.50
 20,300 9.39 10 9.05 0 0 0
28/04/2021
9.39
 17,200 9.30 9.40 8.90 0 0 0
27/04/2021
9.30
 2,900 9.30 9.50 9 0 0 0
26/04/2021
9.30
 27,300 9.85 9.85 9.25 0 0 0
23/04/2021
9.85
 5,200 9.80 10 9.36 0 0 0
22/04/2021
9.80
 17,800 9.90 10.05 9.60 0 0 0
20/04/2021
9.90
 24,700 10 10.10 9.90 0 0 0
19/04/2021
10
 7,000 10 10.30 9.91 0 0 0
16/04/2021
10
 30,300 10.15 10.15 9.91 0 0 0
15/04/2021
10.15
 32,900 10.25 10.40 10.15 5,000 0 0.1
14/04/2021
10.25
 51,800 10.30 10.35 10 0 0 0
13/04/2021
10.30
 19,900 10.40 10.55 10.25 0 0 0
12/04/2021
10.40
 45,000 10.25 10.40 10.10 0 0 0
09/04/2021
10.25
 39,100 10.25 10.25 9.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |