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
(2025-11-28) 		0 0% 0 0 0
1.30
1.30
1.30
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.30
1.30
1.30
6 tháng
(2025-07-31) 		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
(2024-02-07) 		-6.95 -84.24% 127,983,200 27,041 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
(2021-02-22) 		-5.86 -81.85% 293,704,000 -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)
30/08/2023
8.89
 6,800 8.79 8.90 8.46 0 0 0
29/08/2023
8.79
 24,000 8.50 8.80 8.56 0 0 0
28/08/2023
8.50
 9,000 8.99 8.99 8.48 0 500 -0.0
25/08/2023
8.99
 1,800 8.99 8.99 8.97 0 100 -0.0
24/08/2023
8.99
 31,500 8.90 9 8.82 0 0 0
23/08/2023
8.90
 7,800 8.90 8.95 8.50 0 0 0
22/08/2023
8.90
 11,900 8.45 9 8.46 0 0 0
21/08/2023
8.45
 536,300 8.49 9.08 8.15 0 1,000 -0.0
18/08/2023
8.49
 54,300 9.10 9.10 8.48 0 400 -0.0
17/08/2023
9.10
 59,900 9.14 9.14 9.10 0 0 0
16/08/2023
9.14
 493,300 9.29 9.31 9.10 0 0 0
15/08/2023
9.29
 548,700 9.25 9.45 9.20 0 0 0
14/08/2023
9.25
 717,000 9.02 9.42 9.02 0 0 0
11/08/2023
9.02
 6,000 9.01 9.20 9 0 0 0
10/08/2023
9.01
 530,200 9.21 9.21 9 0 0 0
09/08/2023
9.21
 7,900 9.12 9.21 9 0 500 -0.0
08/08/2023
9.12
 86,800 8.80 9.15 8.80 0 0 0
07/08/2023
8.80
 13,700 8.97 9.30 8.40 0 500 -0.0
04/08/2023
8.97
 30,000 8.73 8.97 8.74 0 0 0
03/08/2023
8.73
 181,600 9.09 9.09 8.73 0 0 0
02/08/2023
9.09
 61,100 9.20 9.20 8.64 0 500 -0.0
01/08/2023
9.20
 99,300 9.20 9.30 9.12 0 0 0
31/07/2023
9.20
 97,000 9.12 9.50 9 0 0 0
28/07/2023
9.12
 1,188,000 9.14 9.22 9.12 0 0 0
27/07/2023
9.14
 660,900 9.15 9.30 9.12 0 0 0
26/07/2023
9.15
 2,119,900 9.15 9.30 8.95 0 0 0
25/07/2023
9.15
 28,500 9.15 9.24 8.95 0 0 0
24/07/2023
9.15
 11,100 9.25 9.29 9.10 0 0 0
21/07/2023
9.25
 12,800 9.20 9.40 8.93 0 0 0
20/07/2023
9.20
 49,800 9.30 9.45 8.82 0 0 0
19/07/2023
9.30
 193,700 9.50 9.55 8.84 0 0 0
18/07/2023
9.50
 20,500 9.50 9.60 9.01 0 0 0
17/07/2023
9.50
 2,900,300 8.85 9.54 9.09 0 0 0
14/07/2023
8.85
 31,700 8.90 9 8.85 0 0 0
13/07/2023
8.90
 30,800 9 9.15 8.85 0 0 0
12/07/2023
9
 298,900 8.69 9.29 8.31 0 0 0
11/07/2023
8.69
 155,600 8.13 8.69 8.31 0 500 -0.0
10/07/2023
8.13
 93,900 7.60 8.13 7.79 1,500 0 0.0
07/07/2023
7.60
 59,800 7.57 7.90 7.57 0 0 0
06/07/2023
7.57
 55,000 7.58 7.66 7.46 0 0 0
05/07/2023
7.58
 123,000 7.35 7.60 7.30 0 0 0
04/07/2023
7.35
 13,900 7.35 7.41 7.20 0 0 0
03/07/2023
7.35
 42,600 7.13 7.35 6.99 0 0 0
30/06/2023
7.13
 14,200 7.18 7.18 6.90 0 0 0
29/06/2023
7.18
 26,800 6.96 7.20 6.71 0 0 0
28/06/2023
6.96
 12,800 6.99 7 6.80 0 0 0
27/06/2023
6.99
 29,200 6.90 7.08 6.85 0 0 0
26/06/2023
6.90
 39,100 7.27 7.27 6.76 0 0 0
23/06/2023
7.27
 60,300 7.07 7.54 7.07 0 0 0
22/06/2023
7.07
 91,900 6.68 7.14 6.90 0 0 0
21/06/2023
6.68
 86,700 6.25 6.68 6.30 0 0 0
20/06/2023
6.25
 9,300 6.30 6.50 6.21 0 0 0
19/06/2023
6.30
 120,300 6.70 6.90 6.24 0 0 0
16/06/2023
6.70
 160,500 7 7.39 6.51 0 0 0
15/06/2023
7
 166,600 7.52 7.60 7 0 0 0
14/06/2023
7.52
 222,600 7.11 7.60 7.50 0 0 0
13/06/2023
7.11
 142,600 6.65 7.11 6.70 0 0 0
12/06/2023
6.65
 64,900 6.30 6.67 6.35 0 0 0
09/06/2023
6.30
 15,300 6.49 6.59 6.30 0 0 0
08/06/2023
6.49
 84,000 6.36 6.59 6.36 0 0 0
07/06/2023
6.36
 29,100 6.39 6.39 6.20 0 0 0
06/06/2023
6.39
 17,600 6.39 6.70 6.25 0 0 0
05/06/2023
6.39
 42,100 6.38 6.50 6.30 0 0 0
02/06/2023
6.38
 39,800 6.46 6.55 6.01 0 0 0
01/06/2023
6.46
 59,800 6.21 6.57 6.22 0 0 0
31/05/2023
6.21
 65,500 6.15 6.40 6.15 0 0 0
30/05/2023
6.15
 50,700 6.21 6.25 6.15 0 0 0
29/05/2023
6.21
 5,200 6.25 6.25 6.12 0 0 0
26/05/2023
6.25
 8,700 6.17 6.29 6.05 0 0 0
25/05/2023
6.17
 7,200 6.19 6.19 6.02 0 0 0
24/05/2023
6.19
 1,900 6.29 6.29 6.18 0 0 0
23/05/2023
6.29
 9,900 6.29 6.32 6 0 0 0
22/05/2023
6.29
 700 6.34 6.45 6.29 0 0 0
19/05/2023
6.34
 3,900 6.39 6.39 6.14 0 0 0
18/05/2023
6.39
 26,500 6.36 6.49 6.11 0 0 0
17/05/2023
6.36
 9,600 6.40 6.40 6.16 100 0 0.0
16/05/2023
6.40
 33,800 6.27 6.50 6.05 0 0 0
15/05/2023
6.27
 7,700 6.20 6.39 6.03 0 0 0
12/05/2023
6.20
 12,100 6.10 6.50 6.02 0 0 0
11/05/2023
6.10
 59,900 5.81 6.21 5.88 0 1,500 -0.0
10/05/2023
5.81
 34,500 6.02 6.03 5.81 0 29,300 -0.2
09/05/2023
6.02
 35,400 6 6.02 5.90 0 6,100 -0.0
08/05/2023
6
 25,900 6 6.10 6 0 16,600 -0.1
05/05/2023
6
 3,400 6.09 6.09 5.98 0 0 0
04/05/2023
6.09
 11,000 6.10 6.20 6 200 0 0.0
28/04/2023
6.10
 5,100 6.27 6.30 6.05 0 100 -0.0
27/04/2023
6.27
 11,900 6.25 6.28 5.99 0 0 0
26/04/2023
6.25
 27,800 6.32 6.32 5.88 0 0 0.1
25/04/2023
6.32
 1,700 6.39 6.39 6.10 0 0 0.1
24/04/2023
6.39
 200 6.36 6.39 6.38 0 0 0.1
21/04/2023
6.36
 10,900 6.41 6.41 6.09 0 0 0.1
20/04/2023
6.41
 100 6.29 6.41 6.41 0 0 0
19/04/2023
6.29
 1,300 6.34 6.34 6.29 0 0 0.1
18/04/2023
6.34
 20,200 6.34 6.38 6.17 0 0 0.1
17/04/2023
6.34
 2,800 6.39 6.39 6.15 0 0 0.1
14/04/2023
6.39
 4,200 6.40 6.40 6.38 0 0 0.1
13/04/2023
6.40
 37,400 6.39 6.40 6.20 16,000 0 0.1
12/04/2023
6.39
 1,800 6.35 6.44 6.15 0 0 0
11/04/2023
6.35
 7,200 6.36 6.36 6.33 0 0 0.0
10/04/2023
6.36
 22,200 6.39 6.40 6.15 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |