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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |