CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
2.10
(1.74%)
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
(2024-10-22) 		-8.30 -6.34% 218,700 -19,700 -2.5
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 466,000 -38,500 -5.0
120.50
136.20
122.60
3 tháng
(2024-08-23) 		-21.70 -15.04% 693,000 -45,700 -6.0
120.50
144.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,524,700 0 0.7
120.50
149.15
122.60
12 tháng
(2023-11-27) 		19.67 19.11% 5,804,600 58,327 8.0
101.29
149.15
122.60
24 tháng
(2022-12-02) 		47.42 63.08% 13,145,500 -134,728 -11.8
70.60
149.15
122.60
36 tháng
(2021-12-07) 		3.98 3.36% 20,139,100 -447,688 -43.8
60.80
149.15
122.60
60 tháng
(2019-12-18) 		78.58 178.51% 29,059,880 -268,198 -6.3
38.07
161.02
122.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
122.60
 2,300 122 122.60 121.30 0 800 -0.1
20/11/2024
120.50
 10,600 123 123 119 500 700 -0.0
19/11/2024
123
 11,000 124.10 124.20 123 0 1,100 -0.1
18/11/2024
125
 12,800 126.90 129 123.90 0 900 -0.1
15/11/2024
125.70
 5,100 125.50 125.80 125.20 0 600 -0.1
14/11/2024
125.80
 17,900 126.70 126.80 125.30 0 1,800 -0.2
13/11/2024
126.70
 10,500 126.90 126.90 125.90 0 1,200 -0.2
12/11/2024
126.10
 11,600 126.70 127 126 300 4,500 -0.5
11/11/2024
126.60
 5,600 126.60 127 126.60 0 300 -0.0
08/11/2024
126.60
 6,300 126.80 127 126.60 0 400 -0.1
07/11/2024
126.90
 7,300 127 127 126.40 0 500 -0.1
06/11/2024
127
 3,900 127 127.80 127 0 0 0
05/11/2024
127
 7,300 127.10 127.20 126.40 0 400 -0.1
04/11/2024
127.10
 16,000 129 129 127 500 3,100 -0.3
01/11/2024
129
 4,400 129.70 129.70 128 0 800 -0.1
31/10/2024
129.70
 4,700 129.20 129.70 128.60 400 700 -0.0
30/10/2024
129.10
 11,300 130 130 129.10 0 400 -0.1
29/10/2024
130
 7,000 130.50 132 129.50 0 800 -0.1
28/10/2024
130
 11,500 133 133 129.50 700 1,200 -0.1
25/10/2024
131
 11,100 131 133 129.80 0 100 -0.0
24/10/2024
131
 3,100 132.40 133 131 200 300 -0.0
23/10/2024
131.60
 19,800 130.10 131.60 129.50 1,300 2,800 -0.2
22/10/2024
130.90
 17,600 132 132 130 100 300 -0.0
21/10/2024
132
 15,700 132.70 132.90 132 100 1,300 -0.2
18/10/2024
132.70
 1,500 132.50 132.70 132 0 0 0
17/10/2024
133.60
 2,900 133 134.40 133 600 400 0.0
16/10/2024
134.40
 4,200 135 135 132 0 400 -0.1
15/10/2024
134.30
 2,400 136 136 134.30 0 200 -0.0
14/10/2024
136
 11,400 138.80 138.80 136 0 500 -0.1
11/10/2024
136.10
 1,000 133.70 136.10 133.70 0 0 0
10/10/2024
136.20
 14,900 133.50 140 133.50 0 1,200 -0.2
09/10/2024
133.50
 3,900 132.90 133.50 132.50 0 500 -0.1
08/10/2024
132.80
 3,900 133.20 133.50 132.80 0 400 -0.1
07/10/2024
133
 2,500 133 133 132.30 0 200 -0.0
04/10/2024
132
 5,800 131.60 132.20 131.50 0 200 -0.0
03/10/2024
132
 19,500 132 132.40 131.90 0 0 0
02/10/2024
132
 41,900 132.60 132.90 131.80 200 4,200 -0.5
01/10/2024
133
 37,900 133.10 134 132.80 700 400 0.0
30/09/2024
133.30
 23,400 134.10 134.10 132.80 200 7,600 -1.0
27/09/2024
134.60
 6,100 134.90 135.10 134.60 0 100 -0.0
26/09/2024
135
 7,500 134.80 136.50 134.80 100 400 -0.0
25/09/2024
134.80
 14,300 134.50 135 134.20 1,100 3,200 -0.3
24/09/2024
134.60
 10,700 135.20 135.20 134.50 0 300 -0.0
23/09/2024
135.10
 15,900 135.60 136.10 134.70 0 300 -0.0
20/09/2024
136.10
 17,000 137 137.10 135.90 700 1,300 -0.1
19/09/2024
136.70
 14,200 138 138 136.70 0 3,800 -0.5
18/09/2024
138
 8,200 138 138.40 138 0 100 -0.0
17/09/2024
137.50
 5,200 137.50 138 137.50 200 0 0.0
16/09/2024
137.60
 8,700 139 139 137.60 0 900 -0.1
13/09/2024
138.20
 10,700 139.90 139.90 138 0 600 -0.1
12/09/2024
138.60
 12,700 138.90 139.90 138.60 600 200 0.1
11/09/2024
139.30
 17,400 140 140.20 139.30 300 1,400 -0.2
10/09/2024
140.20
 9,200 140.60 140.90 140.20 0 1,300 -0.2
09/09/2024
140.90
 3,000 140.90 140.90 140.50 0 0 0
06/09/2024
142
 2,300 141.50 142 140.90 400 800 -0.1
05/09/2024
142
 8,300 142 142.90 141.10 1,300 900 0.1
04/09/2024
143.30
 3,500 140.10 143.40 140.10 1,100 500 0.1
30/08/2024
142
 6,300 141.80 142.30 141 0 1,200 -0.2
29/08/2024
142.30
 3,500 142.70 142.70 141 0 0 0
28/08/2024
142.80
 25,300 144.70 144.70 141 0 700 -0.1
27/08/2024
142.90
 17,500 141 142.90 140 1,000 300 0.1
26/08/2024
141.50
 39,700 144.20 144.20 141 1,700 400 0.2
23/08/2024
144.30
 14,300 144 144.60 142 0 100 -0.0
22/08/2024
144.60
 18,100 145.30 146.50 144 3,400 800 0.4
21/08/2024
146.70
 29,900 146.30 147.30 145 20,100 100 2.9
20/08/2024
146.10
 7,500 146.60 146.70 146 500 100 0.1
19/08/2024
146.80
 5,100 146 147.80 146 900 200 0.1
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
146
 16,700 146.30 146.60 145.70 0 100 -0.0
15/08/2024
146.30
 2,100 144.04 146.30 144.04 0 400 -0.1
14/08/2024
144.33
 7,600 145.12 145.12 144.04 800 500 0.0
13/08/2024
145.12
 5,600 146.50 147.38 143.94 200 1,000 -0.1
12/08/2024
145.61
 11,200 144.04 146.50 144.04 2,000 600 0.2
09/08/2024
143.55
 8,900 142.56 143.94 141.58 100 200 -0.0
08/08/2024
142.37
 11,200 144.14 144.14 142.37 1,500 0 0.2
07/08/2024
144.14
 23,900 143.45 144.33 141.58 10,100 200 1.4
06/08/2024
143.45
 48,900 140.20 143.55 140.20 20,000 300 2.9
05/08/2024
143.25
 19,800 144.43 144.43 141.09 9,000 1,200 1.1
02/08/2024
144.43
 18,600 147.28 147.28 138.63 0 3,000 -0.4
01/08/2024
143.94
 19,200 144.73 145.51 142.66 3,500 500 0.4
31/07/2024
144.14
 34,400 146.79 147.18 144.14 100 400 -0.0
30/07/2024
146.20
 37,600 146.50 147.48 145.51 600 0 0.1
29/07/2024
147.97
 13,100 149.45 149.45 146.00 600 0 0.1
26/07/2024
148.95
 13,900 148.95 148.95 145.51 400 0 0.1
25/07/2024
148.95
 14,400 148.46 149.15 147.28 300 0 0.0
24/07/2024
148.95
 28,400 147.48 149.45 146.00 100 700 -0.1
23/07/2024
148.27
 39,500 147.58 148.95 147.09 200 100 0.0
22/07/2024
149.15
 31,700 146.00 149.54 146.00 2,800 800 0.3
19/07/2024
143.84
 2,800 144.53 146.30 143.84 0 500 -0.1
18/07/2024
144.53
 26,400 146.50 146.50 143.55 200 100 0.0
17/07/2024
146.50
 10,100 147.58 147.68 144.53 500 0 0.1
16/07/2024
147.68
 10,100 147.48 148.86 145.61 300 900 -0.1
15/07/2024
147.48
 44,500 147.48 148.66 146.30 0 2,800 -0.4
12/07/2024
146.30
 10,500 147.28 147.38 144.53 300 0 0.0
11/07/2024
144.24
 14,500 145.91 145.91 144.04 0 0 0
10/07/2024
145.91
 8,800 148.95 148.95 144.53 600 300 0.0
09/07/2024
146.59
 16,700 144.63 147.48 144.63 300 0 0.0
08/07/2024
144.63
 42,500 143.65 145.41 142.47 1,400 0 0.2
05/07/2024
144.53
 29,700 144.53 144.53 143.06 900 0 0.1
04/07/2024
143.15
 15,900 144.33 145.02 143.15 1,400 0 0.2
03/07/2024
144.43
 5,100 146.50 146.50 142.66 800 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |