CTCP Bóng đèn Phích nước Rạng Đông (ral)

123
0.40
(0.33%)
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
(2024-10-23) 		-9 -6.84% 203,900 -20,400 -2.6
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 468,800 -39,400 -5.1
120.50
136.20
122.60
3 tháng
(2024-08-26) 		-18.90 -13.36% 681,500 -46,500 -6.1
120.50
143.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,527,500 -900 0.6
120.50
149.15
122.60
12 tháng
(2023-11-28) 		18.22 17.46% 5,779,500 55,627 7.7
101.29
149.15
122.60
24 tháng
(2022-12-05) 		47.15 62.49% 13,141,200 -135,628 -11.9
70.60
149.15
122.60
36 tháng
(2021-12-08) 		2.78 2.32% 20,137,000 -448,488 -43.9
60.80
149.15
122.60
60 tháng
(2019-12-19) 		78.58 178.51% 29,058,780 -269,098 -6.4
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)
19/04/2021
159.42
 52,600 149.04 159.42 149.04 300 1,000 -0.2
16/04/2021
149.04
 11,400 151.37 151.37 147.11 100 700 -0.1
15/04/2021
151.37
 9,800 153.10 153.10 148.44 300 500 -0.0
14/04/2021
153.10
 12,400 149.70 153.10 149.17 400 1,100 -0.2
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
149.70
 11,600 151.43 151.50 146.44 100 200 -0.0
12/04/2021
151.43
 19,500 146.50 154.73 146.50 200 700 -0.1
09/04/2021
146.50
 17,600 143.14 148.14 143.14 600 600 0.0
08/04/2021
143.14
 11,700 143.20 146.17 143.14 1,800 700 0.2
07/04/2021
143.20
 18,600 143.60 144.85 142.28 1,100 2,500 -0.3
06/04/2021
143.60
 18,600 144.65 147.48 143.60 0 2,800 -0.6
05/04/2021
144.65
 27,700 145.51 148.14 144.59 200 6,100 -1.3
02/04/2021
145.51
 26,300 146.17 148.14 145.18 600 5,600 -1.1
01/04/2021
146.17
 17,500 146.17 150.12 144.85 400 4,600 -0.9
31/03/2021
146.17
 14,600 149.92 150.71 146.17 200 700 -0.1
30/03/2021
149.92
 14,400 148.14 151.43 146.82 600 0 0.1
29/03/2021
148.14
 18,400 145.84 150.05 145.84 4,700 200 1.0
26/03/2021
145.84
 29,700 146.23 146.82 140.24 400 300 0.0
25/03/2021
146.23
 7,000 148.73 149.46 144.85 400 600 -0.0
24/03/2021
148.73
 22,400 149.98 152.09 143.53 200 700 -0.1
23/03/2021
149.98
 24,400 152.09 152.09 149.46 200 500 -0.1
22/03/2021
152.09
 27,400 154.07 154.07 150.12 600 500 0.0
19/03/2021
154.07
 15,500 154.33 156.04 151.57 900 500 0.1
18/03/2021
154.33
 10,600 154.07 154.73 151.50 600 200 0.1
17/03/2021
154.07
 18,200 148.14 155.38 146.89 1,300 0 0.3
16/03/2021
148.14
 23,700 147.81 148.14 145.77 600 0 0.1
15/03/2021
147.81
 33,000 150.45 150.45 145.51 1,100 2,000 -0.2
12/03/2021
150.45
 29,700 152.88 153.34 150.38 1,100 1,100 0
11/03/2021
152.88
 16,100 154.40 155.38 151.43 1,500 1,400 0.0
10/03/2021
154.40
 21,700 154.33 155.52 150.84 3,200 1,500 0.4
09/03/2021
154.33
 37,800 150.38 159.33 150.38 5,200 1,700 0.8
08/03/2021
150.38
 57,000 140.57 150.38 140.90 7,500 0 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |