Tuesday, May 14, 2024 5:29:11 AM - Markets open
VN-INDEX 1,240.18 -4.52/-0.36%
HNX-INDEX 236.36 +0.68/+0.29%
UPCOM-INDEX 91.48 -0.24/-0.26%
Rang dong Holding Joint Stock Company (RDP : HOSE)
Basic Materials : Commodity Chemicals
5.55 +0.36/+6.94%
3:04:59 PM
Closing price on 2/5/2024
8.00 0.00/0.00%
Open 7.90
High 8.00
Low 7.80
Volume 203,900
Split-adjusted Price 8.00

Create Alert at: 5 5 5 ...
RDP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2024 0.00 / 0.00% 7.90 8.00 7.80 8.00 7.91 8.00 203,900
2/2/2024 -0.04 / -0.50% 8.04 8.04 7.50 8.00 7.89 8.00 881,800
2/1/2024 -0.06 / -0.74% 8.04 8.10 7.80 8.04 7.98 8.04 357,900
1/31/2024 +0.33 / +4.25% 7.78 8.10 7.46 8.10 7.90 8.10 1,276,800
1/30/2024 -0.56 / -6.72% 8.52 8.54 7.75 7.77 7.95 7.77 588,000
1/29/2024 -0.22 / -2.57% 8.53 8.53 8.30 8.33 8.40 8.33 420,800
1/26/2024 -0.08 / -0.93% 8.60 8.68 8.03 8.55 8.14 8.55 2,815,000
1/25/2024 -0.06 / -0.69% 8.69 8.69 8.41 8.63 8.59 8.63 979,000
1/24/2024 -0.01 / -0.11% 8.55 8.78 8.55 8.69 8.70 8.69 755,000
1/23/2024 0.00 / 0.00% 8.70 8.70 8.10 8.70 8.53 8.70 894,300
1/22/2024 +0.02 / +0.23% 8.70 8.78 8.50 8.70 8.67 8.70 1,107,700
1/19/2024 +0.29 / +3.46% 8.39 8.97 8.39 8.68 8.81 8.68 2,897,400
1/18/2024 -0.63 / -6.98% 8.81 8.95 8.39 8.39 8.47 8.39 1,536,700
1/17/2024 -0.23 / -2.49% 8.98 9.25 8.76 9.02 9.01 9.02 1,026,500
1/16/2024 -0.11 / -1.18% 9.36 9.85 8.83 9.25 9.55 9.25 1,854,100
1/15/2024 +0.61 / +6.97% 8.77 9.36 8.75 9.36 9.20 9.36 4,483,700
1/12/2024 -0.65 / -6.91% 8.75 9.35 8.75 8.75 8.86 8.75 1,960,400
1/11/2024 -0.70 / -6.93% 10.10 10.15 9.40 9.40 9.81 9.40 1,763,000
1/10/2024 +0.34 / +3.48% 9.78 10.40 9.77 10.10 10.21 10.10 3,140,600
1/9/2024 +0.63 / +6.90% 9.12 9.76 9.12 9.76 9.67 9.76 5,096,900
1/8/2024 -0.07 / -0.76% 9.20 9.20 9.08 9.13 9.14 9.13 226,800
1/5/2024 -0.05 / -0.54% 9.24 9.24 9.04 9.20 9.15 9.20 153,500
1/4/2024 -0.03 / -0.32% 9.25 9.30 8.91 9.25 9.12 9.25 715,200
1/3/2024 -0.02 / -0.22% 9.30 9.30 9.19 9.28 9.26 9.28 237,900
1/2/2024 0.00 / 0.00% 9.30 9.30 9.20 9.30 9.26 9.30 259,700
12/29/2023 -0.06 / -0.64% 9.36 9.36 9.25 9.30 9.31 9.30 112,100
12/28/2023 0.00 / 0.00% 9.36 9.38 9.28 9.36 9.35 9.36 255,700
12/27/2023 -0.04 / -0.43% 9.40 9.43 9.32 9.36 9.38 9.36 405,300
12/26/2023 -0.05 / -0.53% 9.38 9.48 9.30 9.40 9.40 9.40 379,000
12/25/2023 +0.05 / +0.53% 9.40 9.47 9.26 9.45 9.37 9.45 407,500
RDP News
01/11 RDP: Báo cáo về thay đổi sở hữu của cổ đông lớn Hồ Đức Lam
10/05 RDP: Report insider transaction
02/05 RDP: Report insider transaction (Tran Minh Dung)
01/05 RDP: Thông báo về việc hủy chốt DS cổ đông thực hiện quyền ĐHĐCĐ bất thường năm 2024
25/04 RDP: Change in personnel
Related Companies
Volume Price Change
AAA  5,854,700 11.15 2.29%
ABS  694,700 5.39 1.51%
APH  6,281,800 9.70 6.95%
APP  9,700 5.80 -9.38%
BMP  177,100 117.40 1.21%
BRC  29,200 13.60 0.74%
BRR  0 18.70 0.00%
CSV  656,200 62.20 -1.27%
Market Update
Last updated at 3:06:01 PM
VN-INDEX 1,240.18 -4.52/-0.36%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.