CTCP Rạng Đông Holding (rdp)

5.47
0.12
(2.24%)
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
(2024-04-10) 		-0.71 -12.03% 9,683,500 -102,400 -0.7
4.50
5.90
5.37
2 tháng
(2024-03-11) 		-2.81 -35.12% 31,119,200 168,800 0.9
4.50
8.15
5.37
3 tháng
(2024-02-15) 		-3.08 -37.24% 54,505,800 142,983 0.7
4.50
8.98
5.37
6 tháng
(2023-11-13) 		-4.71 -47.58% 109,505,800 98,583 0.5
4.50
10.10
5.37
12 tháng
(2023-05-16) 		-1.21 -18.91% 181,441,500 176,883 1.3
4.50
12.05
5.37
24 tháng
(2022-05-23) 		-4.29 -45.25% 185,580,600 161,558 2.9
4.50
12.05
5.37
36 tháng
(2021-05-26) 		-3.49 -40.21% 217,259,000 69,058 1.6
4.50
19.15
5.37
60 tháng
(2019-06-06) 		-1.58 -23.32% 223,587,740 71,618 1.5
4.50
19.15
5.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
12/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
11/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
10/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
09/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
06/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
05/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
04/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
03/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
02/12/2024
1.31
 0 1.31 1.31 1.31 0 0 0
29/11/2024
1.31
 0 1.31 1.31 1.31 0 0 0
28/11/2024
1.31
 0 1.31 1.31 1.31 0 0 0
27/11/2024
1.31
 839,300 1.29 1.38 1.23 100 0 0.0
26/11/2024
1.29
 387,900 1.28 1.37 1.28 200 4,042 0.0
25/11/2024
1.37
 1,408,500 1.30 1.37 1.30 100 0 0.0
22/11/2024
1.39
 1,056,400 1.47 1.47 1.37 100 0 0.0
21/11/2024
1.47
 2,096,700 1.47 1.57 1.47 0 0 0
20/11/2024
1.57
 714,900 1.60 1.68 1.57 0 0 0
19/11/2024
1.68
 202,400 1.75 1.75 1.68 0 0 0
18/11/2024
1.75
 103,700 1.80 1.80 1.70 0 0 0
15/11/2024
1.80
 90,000 1.78 1.81 1.76 0 0 0
14/11/2024
1.81
 2,300,700 1.76 1.82 1.75 0 0 0
13/11/2024
1.76
 508,600 1.78 1.80 1.74 0 0 0
12/11/2024
1.79
 423,900 1.85 1.87 1.75 0 0 0
11/11/2024
1.75
 258,900 1.78 1.84 1.71 100 0 0.0
08/11/2024
1.78
 379,100 1.81 1.84 1.77 0 0 0
07/11/2024
1.82
 301,300 1.80 1.85 1.75 0 0 0
06/11/2024
1.80
 161,200 1.73 1.82 1.72 0 0 0
05/11/2024
1.74
 117,600 1.75 1.75 1.71 0 0 0
04/11/2024
1.73
 503,300 1.79 1.81 1.70 100 1,800 0.0
01/11/2024
1.82
 178,800 1.85 1.85 1.82 0 0 0
31/10/2024
1.85
 172,600 1.85 1.85 1.80 100 0 0.0
30/10/2024
1.85
 78,900 1.87 1.87 1.84 0 0 0
29/10/2024
1.84
 106,200 1.80 1.89 1.80 0 0 0
28/10/2024
1.81
 187,900 1.87 1.88 1.81 0 0 0
25/10/2024
1.89
 148,600 1.90 1.92 1.88 0 0 0
24/10/2024
1.89
 187,000 1.92 2.04 1.86 0 0 0
23/10/2024
1.92
 335,900 1.90 1.97 1.82 0 0 0
22/10/2024
1.87
 719,000 2 2 1.86 0 1,500 0.0
21/10/2024
2
 1,240,400 2.13 2.13 2 0 0 0
18/10/2024
2.15
 404,300 2.22 2.24 2.15 0 0 0
17/10/2024
2.23
 223,000 2.25 2.25 2.17 0 0 0
16/10/2024
2.24
 335,200 2.37 2.38 2.24 0 0 0
15/10/2024
2.37
 441,200 2.46 2.46 2.31 0 0 0
14/10/2024
2.30
 755,200 2.17 2.30 2.17 0 0 0
11/10/2024
2.15
 103,100 2.16 2.20 2.15 0 0 0
10/10/2024
2.16
 186,200 2.16 2.19 2.15 0 0 0
09/10/2024
2.16
 129,400 2.13 2.19 2.12 0 0 0
08/10/2024
2.18
 261,400 2.15 2.21 2.10 0 0 0
07/10/2024
2.15
 575,700 2.23 2.25 2.10 0 0 0
04/10/2024
2.24
 207,400 2.25 2.27 2.22 0 0 0
03/10/2024
2.25
 317,100 2.35 2.40 2.25 0 0 0
02/10/2024
2.35
 233,800 2.37 2.37 2.32 0 0 0
01/10/2024
2.37
 366,800 2.38 2.39 2.35 0 0 0
30/09/2024
2.38
 274,000 2.37 2.41 2.34 0 0 0
27/09/2024
2.36
 214,300 2.42 2.42 2.36 0 0 0
26/09/2024
2.39
 358,600 2.35 2.42 2.35 0 0 0
25/09/2024
2.38
 399,300 2.40 2.45 2.38 0 0 0
24/09/2024
2.38
 168,700 2.39 2.39 2.35 0 0 0
23/09/2024
2.35
 189,200 2.38 2.39 2.34 0 0 0
20/09/2024
2.37
 293,100 2.40 2.42 2.37 0 0 0
19/09/2024
2.40
 209,300 2.44 2.47 2.40 0 0 0
18/09/2024
2.44
 437,900 2.40 2.46 2.39 0 0 0
17/09/2024
2.40
 550,400 2.58 2.58 2.37 0 0 0
16/09/2024
2.54
 693,900 2.55 2.64 2.50 0 0 0
13/09/2024
2.49
 420,400 2.33 2.49 2.30 0 100 0.0
12/09/2024
2.33
 252,700 2.30 2.33 2.30 0 0 0
11/09/2024
2.30
 116,100 2.25 2.35 2.25 0 0 0
10/09/2024
2.33
 502,400 2.33 2.39 2.27 0 0 0
09/09/2024
2.33
 495,800 2.43 2.43 2.30 0 0 0
06/09/2024
2.43
 221,000 2.33 2.44 2.33 0 0 0
05/09/2024
2.41
 306,500 2.56 2.56 2.39 0 0 0
04/09/2024
2.45
 293,400 2.49 2.49 2.40 0 0 0
30/08/2024
2.47
 203,900 2.48 2.51 2.47 0 0 0
29/08/2024
2.48
 283,500 2.48 2.50 2.46 0 0 0
28/08/2024
2.48
 605,900 2.50 2.53 2.45 0 0 0
27/08/2024
2.52
 554,900 2.51 2.55 2.47 200 0 0.0
26/08/2024
2.51
 710,100 2.57 2.60 2.46 0 500 0.0
23/08/2024
2.56
 1,215,000 2.70 2.71 2.56 0 2,800 0.0
22/08/2024
2.75
 323,500 2.81 2.81 2.71 1,600 0 0.0
21/08/2024
2.73
 793,900 2.68 2.78 2.63 500 0 0.0
20/08/2024
2.75
 946,400 2.90 2.95 2.74 2,300 0 0.0
19/08/2024
2.90
 586,800 2.95 2.95 2.77 700 0 0.0
16/08/2024
2.94
 2,819,900 2.99 2.99 2.82 600 0 0.0
15/08/2024
2.80
 332,900 2.80 2.80 2.80 0 0 0
14/08/2024
2.62
 238,100 2.62 2.62 2.62 0 0 0
13/08/2024
2.45
 467,700 2.30 2.45 2.30 0 0 0
12/08/2024
2.29
 498,600 2.23 2.29 2.22 0 0 0
09/08/2024
2.21
 301,500 2.23 2.25 2.19 0 0 0
08/08/2024
2.20
 432,200 2.24 2.29 2.20 0 0 0
07/08/2024
2.25
 432,400 2.26 2.35 2.17 0 5,000 0.0
06/08/2024
2.25
 746,800 2.22 2.26 2.10 0 0 0
05/08/2024
2.25
 1,237,300 2.40 2.42 2.25 0 0 0
02/08/2024
2.41
 845,500 2.45 2.60 2.38 0 0 0
01/08/2024
2.44
 2,251,000 2.55 2.55 2.39 200 0 0.0
31/07/2024
2.39
 2,841,000 2.10 2.39 2.10 200 0 0.0
30/07/2024
2.24
 576,500 2.24 2.24 2.24 0 0 0
29/07/2024
2.40
 1,941,600 2.50 2.57 2.40 0 0 0
26/07/2024
2.57
 1,044,100 2.60 2.78 2.57 0 0 0
25/07/2024
2.76
 909,700 2.97 2.97 2.76 100 0 0.0

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