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)
11/11/2020
5.96
 17,180 6.02 6.02 5.61 130 0 0.0
10/11/2020
6.02
 23,520 6.03 6.11 6.01 0 0 0
09/11/2020
6.03
 690 6.03 6.03 6.03 0 0 0
06/11/2020
6.03
 80 6.03 6.27 6.03 10 0 0
05/11/2020
6.03
 13,420 6.19 6.19 5.88 890 0 0.0
04/11/2020
6.19
 14,370 6.19 6.19 5.84 9,500 0 0.1
03/11/2020
6.19
 17,920 6.19 6.19 5.84 14,010 0 0.1
02/11/2020
6.19
 24,060 6.20 6.20 5.84 12,000 0 0.1
30/10/2020
6.20
 8,310 5.88 6.20 5.80 8,000 0 0.1
29/10/2020
5.88
 17,940 6.07 6.07 5.88 14,750 0 0.1
28/10/2020
6.07
 6,120 6.21 6.21 6.03 4,000 0 0.0
27/10/2020
6.21
 230 6.29 6.29 6.21 0 0 0
26/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/10/2020
6.29
 660 6.27 6.30 6.19 0 0 0
22/10/2020
6.27
 10,520 6.27 6.27 5.96 3,900 0 0.0
21/10/2020
6.27
 1,020 6.00 6.27 6.03 910 0 0.0
20/10/2020
6.00
 7,510 6.32 6.32 6.00 5,100 0 0.0
19/10/2020
6.32
 1,020 6.19 6.34 6.19 0 0 0
16/10/2020
6.19
 300 6.27 6.27 6.03 0 0 0
15/10/2020
6.27
 720 6.34 6.42 6.27 0 0 0
14/10/2020
6.34
 130 6.27 6.34 6.34 0 0 0
13/10/2020
6.27
 19,110 6.19 6.27 6.18 400 0 0.0
12/10/2020
6.19
 1,130 6.26 6.26 6.19 0 0 0
09/10/2020
6.26
 10 6.16 6.26 6.26 0 0 0
08/10/2020
6.16
 20 6.16 6.16 6.16 0 0 0
07/10/2020
6.16
 6,780 6.03 6.31 6.15 0 0 0
06/10/2020
6.03
 2,370 6.18 6.18 6.03 0 0 0
05/10/2020
6.18
 1,300 5.96 6.18 5.96 200 0 0.0
02/10/2020
5.96
 1,570 6.27 6.27 5.96 1,500 0 0.0
01/10/2020
6.27
 320 6.18 6.53 6.27 0 0 0
30/09/2020
6.18
 60 6.19 6.19 6.16 0 0 0
29/09/2020
6.19
 10 6.19 6.19 6.19 0 0 0
28/09/2020
6.19
 11,330 6.09 6.27 6.09 1,000 0 0.0
25/09/2020
6.09
 16,030 5.78 6.11 5.80 0 0 0
24/09/2020
5.78
 2,030 6.11 6.14 5.73 0 0 0
23/09/2020
6.11
 280 6.03 6.22 6.11 0 0 0
22/09/2020
6.03
 21,400 5.85 6.18 5.88 0 0 0
21/09/2020
5.85
 1,050 6.14 6.17 5.77 0 0 0
18/09/2020
6.14
 1,020 6.15 6.15 6.03 0 0 0
17/09/2020
6.15
 21,050 6.18 6.27 5.80 0 0 0
16/09/2020
6.18
 380 6.22 6.22 6.03 0 0 0
15/09/2020
6.22
 790 6.03 6.42 5.89 0 0 0
14/09/2020
6.03
 80 6.11 6.11 5.88 0 0 0
11/09/2020
6.11
 520 6.09 6.11 6.09 0 0 0
10/09/2020
6.09
 250 6.09 6.11 6.09 0 0 0
09/09/2020
6.09
 10 6.03 6.09 6.09 0 0 0
08/09/2020
6.03
 13,890 6.03 6.11 5.88 0 0 0
07/09/2020
6.03
 2,410 6.03 6.03 5.69 0 0 0
04/09/2020
6.03
 3,290 6.03 6.03 5.74 0 0 0
03/09/2020
6.03
 3,010 5.89 6.03 5.88 0 0 0
01/09/2020
5.89
 900 6.19 6.19 5.89 0 0 0
31/08/2020
6.19
 6,330 5.96 6.19 6.11 0 0 0
28/08/2020
5.96
 5,870 5.73 5.96 5.68 0 0 0
27/08/2020
5.73
 1,630 5.72 5.73 5.72 0 0 0
26/08/2020
5.72
 5,770 5.72 5.72 5.72 0 0 0
25/08/2020
5.72
 6,440 5.65 5.77 5.58 0 0 0
24/08/2020
5.65
 0 5.65 5.65 5.65 0 0 0
21/08/2020
5.65
 1,550 5.58 5.83 5.59 0 0 0
20/08/2020
5.58
 200 5.96 5.96 5.58 0 0 0
19/08/2020
5.96
 20 5.98 5.98 5.57 0 0 0
18/08/2020
5.98
 4,040 6.00 6.00 5.58 0 0 0
17/08/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/08/2020
6.00
 1,000 5.84 6.00 6.00 0 0 0
13/08/2020
5.84
 390 5.85 5.85 5.84 0 0 0
12/08/2020
5.85
 1,620 5.72 5.85 5.66 0 0 0
11/08/2020
5.72
 980 6.00 6.00 5.58 0 0 0
10/08/2020
6.00
 4,500 5.68 6.03 6.00 0 0 0
07/08/2020
5.68
 5,310 5.34 5.71 5.56 0 0 0
06/08/2020
5.34
 8,960 5.74 5.74 5.34 0 0 0
05/08/2020
5.74
 10 5.49 5.74 5.74 0 0 0
04/08/2020
5.49
 90 5.68 5.68 5.49 0 0 0
03/08/2020
5.68
 18,450 5.56 5.68 5.33 0 0 0
31/07/2020
5.56
 9,930 5.72 5.72 5.33 0 0 0
30/07/2020
5.72
 9,750 5.56 5.72 5.48 0 0 0
29/07/2020
5.56
 1,300 5.49 5.56 5.56 0 0 0
28/07/2020
5.49
 3,110 5.56 5.64 5.49 0 0 0
27/07/2020
5.56
 10,700 5.73 5.73 5.33 0 0 0
24/07/2020
5.73
 3,030 5.92 5.92 5.60 0 0 0
23/07/2020
5.92
 3,050 6.35 6.35 5.92 0 0 0
22/07/2020
6.35
 4,530 6.43 6.43 5.98 0 0 0
21/07/2020
6.43
 2,440 6.15 6.43 6.19 0 0 0
20/07/2020
6.15
 20,530 6.26 6.26 5.83 0 0 0
17/07/2020
6.26
 6,010 6.26 6.26 5.85 0 0 0
16/07/2020
6.26
 1,900 6.27 6.27 5.83 0 0 0
15/07/2020
6.27
 11,060 6.19 6.27 5.76 0 0 0
14/07/2020
6.19
 30 6.19 6.19 6.19 0 0 0
13/07/2020
6.19
 4,100 6.35 6.35 6.19 0 0 0
10/07/2020
6.35
 480 6.58 6.58 6.35 0 0 0
09/07/2020
6.58
 3,000 6.66 6.66 6.50 0 0 0
08/07/2020
6.66
 5,750 6.46 6.66 6.06 0 0 0
07/07/2020
6.46
 20 6.06 6.46 6.46 0 0 0
06/07/2020
6.06
 6,570 6.27 6.27 6.06 0 0 0
03/07/2020
6.27
 1,010 6.66 6.66 6.27 0 0 0
02/07/2020
6.66
 10 6.50 6.66 6.66 0 0 0
01/07/2020
6.50
 1,040 6.43 6.58 6.04 0 0 0
30/06/2020
6.43
 5,870 6.35 6.43 6.11 0 0 0
29/06/2020
6.35
 3,100 6.35 6.35 6.27 0 0 0
26/06/2020
6.35
 150 6.36 6.65 6.32 0 0 0
25/06/2020
6.36
 500 6.65 6.65 6.36 0 0 0
24/06/2020
6.65
 3,990 6.82 6.82 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |