CTCP Bóng đèn Phích nước Rạng Đông (ral)

123
0.40
(0.33%)

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)
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
08/10/2020
73.61
3,660 73.35 73.61 71.44 790 700 0.0
07/10/2020
73.35
39,330 68.61 73.35 68.61 80 0 0.0
06/10/2020
68.61
16,490 68.21 69.66 68.28 630 0 0.1
05/10/2020
68.21
11,880 68.08 69.59 68.15 20 0 0.0
02/10/2020
68.08
4,310 68.15 68.80 67.16 30 1,000 -0.1
01/10/2020
68.15
6,350 68.34 68.34 66.63 440 0 0.0
30/09/2020
68.34
1,510 67.16 68.34 67.16 0 0 0
29/09/2020
67.16
7,540 67.95 68.47 66.37 0 0 0
28/09/2020
67.95
3,310 67.88 68.80 66.04 0 0 0
25/09/2020
67.88
3,340 68.47 68.47 65.84 0 0 0
24/09/2020
68.47
3,480 67.95 68.80 65.91 0 0 0
23/09/2020
67.95
4,070 68.80 68.80 67.82 0 200 -0.0
22/09/2020
68.80
2,910 67.95 68.80 67.95 0 0 0
21/09/2020
67.95
7,600 68.34 69.13 67.95 0 0 0
18/09/2020
68.34
7,370 69.07 69.07 68.34 0 0 0
17/09/2020
69.07
930 69.07 69.46 68.28 110 0 0.0
16/09/2020
69.07
13,330 69.00 69.20 67.82 1,040 0 0.1
15/09/2020
69.00
3,160 69.13 69.13 68.61 2,480 200 0.2
14/09/2020
69.13
12,600 66.63 69.13 66.83 3,210 0 0.3
11/09/2020
66.63
3,480 66.56 66.83 65.91 0 130 -0.0
10/09/2020
66.56
2,880 66.56 67.09 66.10 1,040 180 0.1
09/09/2020
66.56
9,900 66.43 67.49 62.55 790 0 0.1
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
66.43
500 65.64 66.56 65.84 0 0 0
07/09/2020
65.64
12,070 65.32 66.48 64.87 0 0 0
04/09/2020
65.32
5,480 65.51 65.51 65.19 1,000 0 0.1
03/09/2020
65.51
12,280 65.19 65.84 65.13 4,810 210 0.5
01/09/2020
65.19
10,310 65.51 65.84 65.19 3,000 0 0.3
31/08/2020
65.51
3,700 66.09 67.44 65.51 1,070 0 0.1
28/08/2020
66.09
6,550 65.19 66.16 64.87 240 30 0.0
27/08/2020
65.19
5,750 65.00 65.51 64.23 1,220 0 0.1
26/08/2020
65.00
10,600 66.09 66.09 64.29 10 0 0.0
25/08/2020
66.09
8,720 66.16 66.41 65.26 0 0 0
24/08/2020
66.16
13,140 65.90 67.89 65.90 460 30 0.0
21/08/2020
65.90
19,300 64.10 66.80 64.10 20 0 0.0
20/08/2020
64.10
8,100 63.59 64.10 62.95 0 10 -0.0
19/08/2020
63.59
21,480 61.02 64.23 60.95 0 0 0
18/08/2020
61.02
14,580 59.35 61.15 57.81 3,900 0 0.4
17/08/2020
59.35
7,370 60.25 60.25 58.45 350 0 0.0
14/08/2020
60.25
7,180 60.06 60.70 59.41 2,050 0 0.2
13/08/2020
60.06
6,870 60.70 60.95 59.73 640 0 0.1
12/08/2020
60.70
7,350 60.89 60.89 59.09 10 0 0.0
11/08/2020
60.89
20,830 59.03 61.02 59.03 0 0 0
10/08/2020
59.03
37,720 56.59 59.16 56.65 2,730 30 0.2
07/08/2020
56.59
6,070 57.49 57.81 56.59 0 0 0
06/08/2020
57.49
29,650 54.92 57.49 54.72 9,310 0 0.8
05/08/2020
54.92
6,420 54.79 54.92 54.27 0 0 0
04/08/2020
54.79
11,360 54.47 55.37 54.53 1,000 0 0.1
03/08/2020
54.47
40,180 51.96 54.60 52.03 500 0 0.0
31/07/2020
51.96
27,160 50.93 52.03 50.74 5,520 0 0.4
30/07/2020
50.93
730 52.54 52.99 50.93 14,340 0 1.1
29/07/2020
52.54
25,550 53.31 53.31 50.61 14,340 0 1.1
28/07/2020
53.31
24,120 51.06 54.60 50.42 10,550 0 0.8
27/07/2020
51.06
60,000 52.15 52.15 49.52 39,010 0 3.1
24/07/2020
52.15
17,320 54.53 54.53 50.74 3,900 0 0.3
23/07/2020
54.53
10,760 54.79 54.85 54.53 7,250 0 0.6
22/07/2020
54.79
23,300 54.98 55.56 54.79 5,970 0 0.5
21/07/2020
54.98
20,590 53.89 55.56 54.34 0 10 -0.0
20/07/2020
53.89
21,500 51.90 55.11 53.38 0 0 0
17/07/2020
51.90
5,420 51.71 51.90 51.71 2,130 0 0.2
16/07/2020
51.71
17,340 51.51 51.71 51.32 7,950 1,080 0.5
15/07/2020
51.51
13,430 50.10 52.03 50.74 0 0 0
14/07/2020
50.10
10,990 48.24 50.10 48.30 3,000 40 0.2
13/07/2020
48.24
5,040 48.24 48.75 48.17 1,240 0 0.1
10/07/2020
48.24
6,180 48.17 48.24 48.04 2,770 1,400 0.1
09/07/2020
48.17
2,300 47.98 48.37 47.98 110 0 0.0
08/07/2020
47.98
700 48.17 48.17 47.98 0 0 0
07/07/2020
48.17
2,050 48.17 48.17 47.02 0 0 0
06/07/2020
48.17
20 48.17 48.17 48.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |