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)
07/04/2023
6.39
 11,000 6.25 6.45 6.18 300 0 0.0
06/04/2023
6.25
 31,900 6.43 6.49 6.18 0 0 0.0
05/04/2023
6.43
 8,000 6.41 6.43 6.11 0 0 0.0
04/04/2023
6.41
 1,700 6.41 6.52 6.41 0 0 0.0
03/04/2023
6.41
 1,900 6.42 6.42 6.10 0 0 0.0
31/03/2023
6.42
 5,400 6.23 6.45 6.20 0 0 0.0
30/03/2023
6.23
 9,300 6.49 6.49 6.20 200 0 0.0
29/03/2023
6.49
 3,400 6.36 6.49 6.20 0 0 -0.0
28/03/2023
6.36
 8,700 6.35 6.36 6.03 0 58 -0.0
27/03/2023
6.35
 800 6.17 6.40 6.35 0 0 0
24/03/2023
6.17
 500 6.12 6.30 6.17 0 0 0
23/03/2023
6.12
 52,500 6.57 6.65 6.12 0 0 0
22/03/2023
6.57
 7,500 6.21 6.58 6.30 0 0 0
21/03/2023
6.21
 1,000 6.40 6.40 6.21 0 0 0.0
20/03/2023
6.40
 6,300 6.50 6.50 6.40 0 0 0.0
17/03/2023
6.50
 3,300 6.54 6.54 6.21 0 0 0.0
16/03/2023
6.54
 0 6.54 6.54 6.54 0 0 0.0
15/03/2023
6.54
 6,200 6.29 6.54 6.20 0 0 0.0
14/03/2023
6.29
 9,700 6.08 6.48 6.21 0 0 0.0
13/03/2023
6.08
 10,200 6.32 6.71 6 200 0 0.0
10/03/2023
6.32
 2,800 6.33 6.70 6.32 200 0 0.0
09/03/2023
6.33
 2,400 6.38 6.38 6.20 0 0 0.0
08/03/2023
6.38
 2,400 6.40 6.40 6.26 0 0 0.0
07/03/2023
6.40
 9,000 6.60 6.68 6.40 0 0 0.0
06/03/2023
6.60
 19,700 6.33 6.77 6.27 0 0 0.0
03/03/2023
6.33
 4,100 6.33 6.33 6.16 300 0 0.0
02/03/2023
6.33
 2,400 6.23 6.40 6.11 200 0 0.0
01/03/2023
6.23
 18,200 6.40 6.40 6 300 0 0.0
28/02/2023
6.40
 15,300 6.41 6.50 6.11 100 0 0.0
27/02/2023
6.41
 2,700 6.45 6.59 6.41 0 0 0.0
24/02/2023
6.45
 11,000 6.72 6.72 6.41 0 0 0.0
23/02/2023
6.72
 43,800 6.30 6.74 6.41 0 0 0.0
22/02/2023
6.30
 26,600 6.75 6.75 6.30 0 0 0.0
21/02/2023
6.75
 50,100 6.50 6.95 6.63 0 0 0.0
20/02/2023
6.50
 4,700 6.31 6.55 6.45 0 0 0.0
17/02/2023
6.31
 3,200 6.70 6.70 6.31 0 0 0.0
16/02/2023
6.70
 36,300 6.61 6.80 6.34 0 0 0.0
15/02/2023
6.61
 26,300 6.89 7.05 6.61 0 0 0.0
14/02/2023
6.89
 36,500 6.50 6.95 6.50 0 0 0.0
13/02/2023
6.50
 3,500 6.70 6.70 6.50 0 0 0.0
10/02/2023
6.70
 15,100 6.99 6.99 6.70 0 0 0.0
09/02/2023
6.99
 65,800 6.87 7.20 6.60 0 0 0.0
08/02/2023
6.87
 46,300 6.50 6.94 6.50 0 0 0.0
07/02/2023
6.50
 6,400 6.81 6.81 6.50 0 0 0.0
06/02/2023
6.81
 1,900 6.80 6.82 6.50 0 0 0.0
03/02/2023
6.80
 5,800 6.75 6.89 6.60 100 0 0.0
02/02/2023
6.75
 1,200 6.63 6.90 6.61 0 0 0.0
01/02/2023
6.63
 39,600 6.50 6.93 6.60 0 0 0.0
31/01/2023
6.50
 23,000 6.35 6.50 6.31 0 0 0.0
30/01/2023
6.35
 1,600 6.47 6.59 6.31 100 0 0.0
27/01/2023
6.47
 18,100 6.38 6.48 6.40 0 0 0.0
19/01/2023
6.38
 66,600 6.30 6.45 6.09 0 0 0.0
18/01/2023
6.30
 5,600 6.47 6.52 6.20 0 0 0.0
17/01/2023
6.47
 24,300 6.44 6.69 6.10 0 0 0.0
16/01/2023
6.44
 38,300 6.54 6.99 6.10 0 0 0.0
13/01/2023
6.54
 16,600 6.60 6.60 6.50 0 0 0.0
12/01/2023
6.60
 9,900 6.80 6.80 6.55 100 0 0.0
11/01/2023
6.80
 13,700 6.50 6.80 6.50 300 0 0.0
10/01/2023
6.50
 1,700 6.76 6.80 6.50 0 0 0.0
09/01/2023
6.76
 2,200 6.70 6.80 6.76 0 0 0.0
06/01/2023
6.70
 4,100 6.88 6.88 6.60 0 0 0.0
05/01/2023
6.88
 14,900 6.63 7 6.17 0 0 0.0
04/01/2023
6.63
 9,400 6.70 7.10 6.40 0 0 0.0
03/01/2023
6.70
 700 7 7.19 6.55 100 0 0.0
30/12/2022
7
 100 6.81 7 7 0 0 -0.0
29/12/2022
6.81
 1,200 7.10 7.10 6.79 0 0 -0.0
28/12/2022
7.10
 1,300 6.80 7.17 6.41 0 0 -0.0
27/12/2022
6.80
 300 6.79 6.80 6.79 0 0 -0.0
26/12/2022
6.79
 6,100 6.75 6.99 6.61 0 0 -0.0
23/12/2022
6.75
 1,200 6.90 6.90 6.75 0 0 -0.0
22/12/2022
6.90
 2,400 7.08 7.47 6.62 0 0 -0.0
21/12/2022
7.08
 100 7.10 7.10 7.08 0 0 -0.0
20/12/2022
7.10
 4,300 7.10 7.10 6.64 0 0 -0.0
19/12/2022
7.10
 17,900 6.89 7.36 6.89 0 0 -0.0
16/12/2022
6.89
 53,800 7.40 7.40 6.89 0 0 -0.0
15/12/2022
7.40
 14,200 7 7.47 7.10 0 0 -0.0
14/12/2022
7
 15,100 6.60 7.06 6.38 0 0 -0.0
13/12/2022
6.60
 28,900 6.65 7.10 6.30 0 0 -0.0
12/12/2022
6.65
 23,800 7.10 7.40 6.61 0 0 -0.0
09/12/2022
7.10
 45,600 6.99 7.39 6.61 0 0 -0.0
08/12/2022
6.99
 44,200 7.51 8.03 6.99 0 0 -0.0
07/12/2022
7.51
 91,000 7.40 7.91 7.50 0 0 -0.0
06/12/2022
7.40
 166,500 6.92 7.40 6.93 0 0 -0.0
05/12/2022
6.92
 54,700 6.47 6.92 6.90 0 4 -0.0
02/12/2022
6.47
 132,700 6.05 6.47 5.90 0 0 0.0
01/12/2022
6.05
 106,300 6.12 6.50 6.01 100 0 0.0
30/11/2022
6.12
 57,600 5.98 6.16 5.80 0 0 0.0
29/11/2022
5.98
 13,200 6.08 6.49 5.77 0 0 0.0
28/11/2022
6.08
 15,100 6.05 6.09 5.90 300 0 0.0
25/11/2022
6.05
 2,100 6.12 6.12 5.77 0 0 -0.0
24/11/2022
6.12
 200 6.09 6.12 5.70 0 0 -0.0
23/11/2022
6.09
 400 6.09 6.09 6.08 0 0 -0.0
22/11/2022
6.09
 26,400 6.17 6.17 5.74 0 0 -0.0
21/11/2022
6.17
 31,900 6.17 6.20 5.74 0 0 -0.0
18/11/2022
6.17
 3,800 6.28 6.28 5.85 0 0 -0.0
17/11/2022
6.28
 15,300 6.21 6.45 5.78 0 0 -0.0
16/11/2022
6.21
 46,200 5.91 6.24 5.50 0 0 -0.0
15/11/2022
5.91
 14,600 6.35 6.35 5.91 0 0 -0.0
14/11/2022
6.35
 21,400 6.40 6.40 5.96 0 0 -0.0
11/11/2022
6.40
 10,800 6.17 6.53 5.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |