CTCP Bóng đèn Phích nước Rạng Đông (ral)

129
-0.70
(-0.54%)
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
(2024-10-01) 		-3.30 -2.48% 255,500 -11,000 -1.5
129.10
136.20
129.70
2 tháng
(2024-09-04) 		-13.60 -9.49% 453,800 -27,945 -3.8
129.10
143.30
129.70
3 tháng
(2024-08-02) 		-14.73 -10.20% 795,500 31,955 4.9
129.10
146.80
129.70
6 tháng
(2024-05-06) 		-0.57 -0.44% 2,658,000 71,332 10.3
126.64
149.15
129.70
12 tháng
(2023-11-06) 		29.37 29.28% 6,027,900 96,759 13.2
100.23
149.15
129.70
24 tháng
(2022-11-11) 		61.48 90.12% 13,768,700 -142,848 -9.7
60.80
149.15
129.70
36 tháng
(2021-11-16) 		4.56 3.64% 20,155,100 -405,056 -37.7
60.80
149.15
129.70
60 tháng
(2019-11-27) 		84.94 189.74% 28,978,580 -242,306 -2.1
38.07
161.02
129.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
140.57
 23,500 142.22 142.22 138.40 2,100 500 0.3
04/03/2021
142.22
 31,100 139.32 147.48 137.15 1,000 100 0.2
03/03/2021
139.32
 41,800 141.69 141.69 137.61 600 300 0.1
02/03/2021
141.69
 67,600 141.10 149.46 140.24 7,200 1,500 1.3
01/03/2021
141.10
 54,400 131.88 141.10 134.97 700 400 0.1
26/02/2021
131.88
 149,400 123.25 131.88 125.10 1,600 300 0.3
25/02/2021
123.25
 61,000 115.22 123.25 116.54 200 700 -0.1
24/02/2021
115.22
 38,300 117.20 117.20 113.25 1,800 800 0.2
23/02/2021
117.20
 17,200 114.89 117.20 113.90 600 200 0.1
22/02/2021
114.89
 20,500 114.89 118.51 114.56 400 600 -0.0
19/02/2021
114.89
 22,500 115.22 118.51 114.89 6,900 0 1.2
18/02/2021
115.22
 57,800 109.89 117.53 110.61 11,000 1,100 1.7
17/02/2021
109.89
 25,500 102.71 109.89 104.16 1,200 500 0.1
09/02/2021
102.71
 18,600 100.74 104.03 100.14 1,100 0 0.2
08/02/2021
100.74
 17,100 103.57 103.70 100.08 400 0 0.1
05/02/2021
103.57
 21,400 105.34 106.00 102.78 0 0 0
04/02/2021
105.34
 13,300 106.66 106.66 102.71 2,500 0 0.4
03/02/2021
106.66
 24,000 103.37 107.32 104.03 0 0 0
02/02/2021
103.37
 23,400 98.10 103.37 95.73 0 800 -0.1
01/02/2021
98.10
 19,400 104.03 105.21 98.10 700 0 0.1
29/01/2021
104.03
 40,600 105.34 108.64 99.42 400 0 0.1
28/01/2021
105.34
 38,800 113.25 113.25 105.34 0 0 0
27/01/2021
113.25
 25,100 117.79 117.79 109.56 100 0 0.0
26/01/2021
117.79
 42,700 111.99 119.70 111.99 0 0 0
25/01/2021
111.99
 96,100 104.69 111.99 108.64 0 0 0
22/01/2021
104.69
 18,300 103.70 104.69 102.71 0 0 0
21/01/2021
103.70
 59,000 99.09 105.34 98.76 0 0 0
20/01/2021
99.09
 19,000 96.13 99.42 92.18 0 0 0
19/01/2021
96.13
 40,000 100.93 100.93 93.89 0 0 0
18/01/2021
100.93
 26,200 98.30 105.08 98.76 0 100 -0.0
15/01/2021
98.30
 31,400 98.30 99.42 98.10 0 0 0
14/01/2021
98.30
 19,700 100.08 100.08 97.84 0 0 0
13/01/2021
100.08
 17,700 100.80 104.03 100.08 0 0 0
12/01/2021
100.80
 17,200 102.71 102.71 100.47 0 0 0
11/01/2021
102.71
 14,900 98.83 103.37 100.08 0 0 0
08/01/2021
98.83
 8,400 101.39 103.90 98.83 0 0 0
07/01/2021
101.39
 51,100 94.94 101.53 97.31 0 14,200 -2.1
06/01/2021
94.94
 18,200 96.46 96.79 94.94 3,000 3,100 -0.0
05/01/2021
96.46
 26,400 91.85 96.79 91.85 0 22,500 -3.2
04/01/2021
91.85
 22,600 90.79 91.85 90.79 500 18,700 -2.5
31/12/2020
90.79
 5,550 90.53 90.86 89.21 0 120 -0.0
30/12/2020
90.53
 8,830 89.61 91.39 89.61 40 100 0
29/12/2020
89.61
 32,920 86.91 92.05 83.68 0 12,600 -1.7
28/12/2020
86.91
 8,220 86.65 87.63 86.51 0 2,010 -0.3
25/12/2020
86.65
 25,230 83.68 88.49 83.68 230 11,480 -1.5
24/12/2020
83.68
 5,590 84.01 85.00 83.29 160 0 0.0
23/12/2020
84.01
 14,230 85.26 85.26 82.96 0 2,650 -0.3
22/12/2020
85.26
 2,710 84.93 85.26 84.41 0 0 0
21/12/2020
84.93
 5,750 85.53 85.53 83.95 190 500 -0.0
18/12/2020
85.53
 14,020 84.93 85.53 83.62 0 9,640 -1.2
17/12/2020
84.93
 10,600 86.12 86.58 84.93 160 380 -0.0
16/12/2020
86.12
 12,080 87.57 87.57 85.92 0 430 -0.1
15/12/2020
87.57
 5,720 87.57 87.57 85.92 10 0 0.0
14/12/2020
87.57
 10,460 88.23 88.23 87.24 3,150 20 0.4
11/12/2020
88.23
 25,530 86.38 88.69 86.25 310 6,000 -0.8
10/12/2020
86.38
 15,970 88.16 88.16 86.25 0 0 0
09/12/2020
88.16
 8,420 87.90 88.23 87.04 0 2,030 -0.3
08/12/2020
87.90
 7,220 86.98 87.90 86.91 10 2,600 -0.3
07/12/2020
86.98
 23,680 84.21 90.07 84.21 0 5,400 -0.7
04/12/2020
84.21
 2,650 84.28 84.28 83.62 0 0 0
03/12/2020
84.28
 22,320 82.96 84.28 82.63 10 10,000 -1.3
02/12/2020
82.96
 13,780 83.49 83.49 82.89 0 1,000 -0.1
01/12/2020
83.49
 8,750 84.08 84.08 82.96 0 0 0
30/11/2020
84.08
 4,350 84.14 84.14 83.35 0 3,420 -0.4
27/11/2020
84.14
 6,420 84.14 84.21 83.02 0 1,340 -0.2
26/11/2020
84.14
 2,330 83.95 84.21 83.95 0 0 0
25/11/2020
83.95
 9,770 84.93 84.93 83.95 0 10 -0.0
24/11/2020
84.93
 3,590 83.68 84.93 83.62 0 2,240 -0.3
23/11/2020
83.68
 3,660 83.22 83.68 82.96 0 1,590 -0.2
20/11/2020
83.22
 14,770 84.14 84.14 83.22 0 1,000 -0.1
19/11/2020
84.14
 3,470 84.93 84.93 83.62 10 10 -0
18/11/2020
84.93
 12,920 84.01 86.91 83.62 330 5,850 -0.7
17/11/2020
84.01
 10,310 84.01 84.28 82.96 290 1,890 -0.2
16/11/2020
84.01
 4,410 84.93 84.93 83.95 0 1,370 -0.2
13/11/2020
84.93
 5,640 84.93 84.93 83.62 10 0 0.0
12/11/2020
84.93
 6,720 84.61 85.53 84.01 0 10 -0.0
11/11/2020
84.61
 10,110 86.51 86.65 84.41 0 2,320 -0.3
10/11/2020
86.51
 7,990 86.58 86.58 83.29 0 1,420 -0.2
09/11/2020
86.58
 11,020 86.58 86.58 85.72 10 1,990 -0.3
06/11/2020
86.58
 29,850 83.62 86.91 84.28 100 0 0.0
05/11/2020
83.62
 4,210 84.21 84.21 82.63 1,680 0 0.2
04/11/2020
84.21
 11,200 81.97 84.21 81.05 600 0 0.1
03/11/2020
81.97
 4,770 82.30 83.55 81.05 0 0 0
02/11/2020
82.30
 6,100 82.89 83.62 81.05 0 0 0
30/10/2020
82.89
 9,600 82.23 82.96 80.98 0 0 0
29/10/2020
82.23
 2,720 81.51 82.23 80.98 400 0 0.0
28/10/2020
81.51
 14,550 82.30 84.28 81.51 0 0 0
27/10/2020
82.30
 15,090 82.96 82.96 81.44 0 0 0
26/10/2020
82.96
 14,210 83.88 83.88 81.64 0 30 -0.0
23/10/2020
83.88
 10,840 82.96 84.61 83.62 0 0 0
22/10/2020
82.96
 14,150 80.26 85.59 82.30 10 790 -0.1
21/10/2020
80.26
 50,440 75.06 80.26 77.36 0 10 -0.0
20/10/2020
75.06
 8,630 75.72 75.72 74.40 0 0 0
19/10/2020
75.72
 7,480 75.26 75.72 71.11 0 0 0
16/10/2020
75.26
 12,410 74.33 75.26 74.40 0 10 -0.0
15/10/2020
74.33
 9,340 73.41 74.40 73.41 20 0 0.0
14/10/2020
73.41
 9,520 73.08 75.12 73.08 0 0 0
13/10/2020
73.08
 7,900 70.78 73.08 71.17 0 0 0
12/10/2020
70.78
 5,840 72.82 74.07 70.71 100 0 0.0
09/10/2020
72.82
 720 73.61 73.74 72.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |