CTCP Rạng Đông Holding (rdp)

5.31
0.06
(1.14%)
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
(2024-05-02) 		0.81 18% 8,948,500 -20,300 -0.1
4.50
5.69
5.31
2 tháng
(2024-04-01) 		-1.22 -18.68% 18,835,600 137,400 0.7
4.50
6.53
5.31
3 tháng
(2024-03-04) 		-3.67 -40.87% 43,765,000 132,483 0.7
4.50
8.98
5.31
6 tháng
(2023-12-04) 		-4.54 -46.09% 101,944,600 84,283 0.5
4.50
10.10
5.31
12 tháng
(2023-06-06) 		-1.08 -16.90% 184,470,300 167,883 1.2
4.50
12.05
5.31
24 tháng
(2022-06-13) 		-3.12 -37.01% 188,563,600 151,358 2.8
4.50
12.05
5.31
36 tháng
(2021-06-16) 		-4.09 -43.51% 219,940,700 62,158 1.6
4.50
19.15
5.31
60 tháng
(2019-06-27) 		-1.17 -18.10% 226,965,760 62,718 1.5
4.50
19.15
5.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2023
9.30
-0.06
 112,100 9.36 9.36 9.25 0 0 0
28/12/2023
9.36
0
 255,700 9.36 9.38 9.28 19,200 0 0.2
27/12/2023
9.36
-0.04
 405,300 9.40 9.43 9.32 0 0 0
26/12/2023
9.40
-0.05
 379,000 9.45 9.48 9.30 0 0 0
25/12/2023
9.45
0.05
 407,500 9.40 9.47 9.26 0 0 0
22/12/2023
9.40
-0.03
 282,000 9.43 9.43 9.30 0 0 0
21/12/2023
9.43
0.03
 367,800 9.40 9.45 9.30 0 0 0
20/12/2023
9.40
-0.03
 271,900 9.43 9.50 9.34 0 0 0
19/12/2023
9.43
0.03
 441,400 9.40 9.50 9.32 0 0 0
18/12/2023
9.40
0
 662,000 9.40 9.70 9.20 300 0 0.0
15/12/2023
9.40
-0.10
 194,400 9.50 9.50 9.20 0 3,800 -0.0
14/12/2023
9.50
-0.04
 236,400 9.54 9.54 9.36 16,300 0 0.2
13/12/2023
9.54
0.13
 868,900 9.41 9.63 9.30 4,000 0 0.0
12/12/2023
9.41
-0.31
 541,100 9.72 9.72 9.41 100 0 0.0
11/12/2023
9.72
-0.03
 290,800 9.75 9.75 9.57 0 0 0
08/12/2023
9.75
0
 475,500 9.75 9.85 9.60 0 3,000 -0.0
07/12/2023
9.75
-0.05
 437,600 9.80 9.87 9.51 0 0 0
06/12/2023
9.80
-0.02
 719,000 9.82 9.90 9.60 0 0 0
05/12/2023
9.82
-0.03
 525,500 9.85 9.90 9.66 25,600 0 0.3
04/12/2023
9.85
0.50
 1,844,400 9.35 9.95 9.34 8,000 1,600 0.1
01/12/2023
9.35
0.03
 554,000 9.32 9.35 8.67 65,900 0 0.6
30/11/2023
9.32
-0.07
 539,300 9.39 9.39 9.20 0 0 0
29/11/2023
9.39
-0.07
 188,100 9.46 9.46 9.21 3,500 0 0.0
28/11/2023
9.46
-0.03
 185,100 9.49 9.49 9.10 0 0 0
27/11/2023
9.49
-0.02
 199,800 9.51 9.60 9.20 200 0 0.0
24/11/2023
9.51
0
 400,800 9.51 9.51 9.01 5,900 0 0.1
23/11/2023
9.51
-0.19
 462,300 9.70 9.75 9.50 200 0 0.0
22/11/2023
9.70
-0.01
 375,700 9.71 9.82 9.60 0 0 0
21/11/2023
9.71
0.01
 205,100 9.70 9.83 9.61 300 0 0.0
20/11/2023
9.70
-0.19
 321,000 9.89 9.89 9.48 100 0 0.0
17/11/2023
9.89
0.19
 1,309,500 9.70 10.10 9.57 0 7,800 -0.1
16/11/2023
9.70
-0.30
 900,800 10 10.05 9.65 0 0 0
15/11/2023
10
0
 1,663,500 10 10.35 9.99 0 30,000 -0.3
14/11/2023
10
0.10
 2,719,100 9.90 10.45 9.94 0 32,900 -0.3
13/11/2023
9.90
-0.25
 931,200 10.15 10.40 9.71 0 0 0
10/11/2023
10.15
0.10
 1,773,800 10.05 10.60 10 0 0 0
09/11/2023
10.05
0.65
 2,938,500 9.40 10.05 9.39 60,500 1,400 0.6
08/11/2023
9.40
0
 309,900 9.40 9.45 9.20 12,400 0 0.1
07/11/2023
9.40
-0.29
 169,900 9.69 9.69 9.40 1,800 300 0.0
06/11/2023
9.69
-0.10
 332,500 9.79 9.85 9.41 1,400 0 0.0
03/11/2023
9.79
-0.11
 504,800 9.90 9.95 9.60 0 0 0
02/11/2023
9.90
0.64
 2,546,200 9.26 9.90 9.22 300 5,600 -0.0
01/11/2023
9.26
-0.69
 705,200 9.95 10.10 9.26 0 0 0
31/10/2023
9.95
-0.25
 958,900 10.20 10.40 9.91 0 200 -0.0
30/10/2023
10.20
0.10
 1,847,500 10.10 10.75 9.95 5,600 0 0.1
27/10/2023
10.10
0.10
 1,294,600 10 10.70 9.99 0 0 0
26/10/2023
10
-0.60
 1,358,300 10.60 11 9.90 0 0 0
25/10/2023
10.60
0.66
 2,672,900 9.94 10.60 9.94 0 0 0
24/10/2023
9.94
0.01
 196,400 9.93 10.20 9.91 0 0 0
23/10/2023
9.93
-0.17
 285,000 10.10 10.10 9.80 0 0 0
20/10/2023
10.10
0.10
 1,038,500 10 10.50 9.93 0 0 0
19/10/2023
10
-0.65
 248,000 10.65 10.65 10 0 0 0
18/10/2023
10.65
0
 2,882,400 10.65 11.35 10.30 0 0 0
17/10/2023
10.65
0.66
 3,322,100 9.99 10.65 9.80 0 0 0
16/10/2023
9.99
-0.46
 1,195,400 10.45 10.50 9.90 0 0 0
13/10/2023
10.45
-0.05
 906,500 10.50 10.90 10 0 0 0
12/10/2023
10.50
0
 2,979,000 10.50 10.65 9.77 0 0 0
11/10/2023
10.50
-0.75
 579,600 11.25 11.25 10.50 0 100 -0.0
10/10/2023
11.25
-0.80
 2,796,100 12.05 12.50 11.25 0 0 0
09/10/2023
12.05
0.75
 3,633,600 11.30 12.05 11.30 0 200 -0.0
06/10/2023
11.30
0.70
 2,564,800 10.60 11.30 10 0 0 0
05/10/2023
10.60
-0.70
 2,762,900 11.30 12.05 10.55 0 200 -0.0
04/10/2023
11.30
0.70
 3,701,100 10.60 11.30 10.65 0 0 0
03/10/2023
10.60
0.66
 3,027,700 9.94 10.60 10 300 100 0.0
02/10/2023
9.94
0.65
 3,199,300 9.29 9.94 9.29 4,000 600 0.0
29/09/2023
9.29
0.46
 614,400 8.83 9.30 8.82 0 0 0
28/09/2023
8.83
0
 42,400 8.83 8.90 8.50 0 0 0
27/09/2023
8.83
-0.02
 31,800 8.85 8.85 8.25 0 0 0
26/09/2023
8.85
0
 113,000 8.85 8.99 8.70 100 0 0.0
25/09/2023
8.85
-0.24
 108,100 9.09 9.10 8.50 0 0 0
22/09/2023
9.09
-0.31
 700,900 9.40 9.40 8.75 100 0 0.0
21/09/2023
9.40
0
 836,000 9.40 9.50 9 200 0 0.0
20/09/2023
9.40
0.30
 128,400 9.10 9.73 8.85 0 0 0
19/09/2023
9.10
0.43
 1,733,200 8.67 9.10 8.58 0 0 0
18/09/2023
8.67
0.01
 1,304,600 8.66 8.67 8.45 0 0 0
15/09/2023
8.66
-0.04
 5,100 8.70 8.75 8.45 0 0 0
14/09/2023
8.70
0.10
 300 8.60 8.72 8.36 0 0 0
13/09/2023
8.60
-0.14
 10,500 8.74 8.74 8.60 500 0 0.0
12/09/2023
8.74
0.09
 4,900 8.65 8.74 8.65 0 0 0
11/09/2023
8.65
-0.11
 8,600 8.76 8.76 8.60 0 0 0
08/09/2023
8.76
0.13
 18,600 8.63 8.76 8.63 0 0 0
07/09/2023
8.63
-0.30
 12,000 8.93 8.98 8.60 2,100 0 0.0
06/09/2023
8.93
0.13
 20,500 8.80 8.99 8.51 0 0 0
05/09/2023
8.80
-0.01
 34,100 8.81 8.81 8.50 0 0 0
31/08/2023
8.81
-0.08
 11,200 8.89 8.89 8.51 100 0 0.0
30/08/2023
8.89
0.10
 6,800 8.79 8.90 8.46 0 0 0
29/08/2023
8.79
0.29
 24,000 8.50 8.80 8.56 0 0 0
28/08/2023
8.50
-0.49
 9,000 8.99 8.99 8.48 0 500 -0.0
25/08/2023
8.99
0
 1,800 8.99 8.99 8.97 0 100 -0.0
24/08/2023
8.99
0.09
 31,500 8.90 9 8.82 0 0 0
23/08/2023
8.90
0
 7,800 8.90 8.95 8.50 0 0 0
22/08/2023
8.90
0.45
 11,900 8.45 9 8.46 0 0 0
21/08/2023
8.45
-0.04
 536,300 8.49 9.08 8.15 0 1,000 -0.0
18/08/2023
8.49
-0.61
 54,300 9.10 9.10 8.48 0 400 -0.0
17/08/2023
9.10
-0.04
 59,900 9.14 9.14 9.10 0 0 0
16/08/2023
9.14
-0.15
 493,300 9.29 9.31 9.10 0 0 0
15/08/2023
9.29
0.04
 548,700 9.25 9.45 9.20 0 0 0
14/08/2023
9.25
0.23
 717,000 9.02 9.42 9.02 0 0 0
11/08/2023
9.02
0.01
 6,000 9.01 9.20 9 0 0 0
10/08/2023
9.01
-0.20
 530,200 9.21 9.21 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc