CTCP Bóng đèn Phích nước Rạng Đông (ral)

129
-0.70
(-0.54%)

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)
20/05/2020
54.27
5,650 54.60 54.60 53.63 0 0 0
19/05/2020
54.60
4,120 55.17 55.17 53.63 400 0 0.0
18/05/2020
55.17
4,710 54.27 55.17 53.95 0 0 0
15/05/2020
54.27
15,640 53.31 55.88 53.31 0 1,000 -0.1
14/05/2020
53.31
10,030 54.27 54.27 53.31 3,540 0 0.3
13/05/2020
54.27
3,950 52.67 54.27 52.67 850 0 0.1
12/05/2020
52.67
4,010 52.99 53.05 52.67 620 0 0.1
11/05/2020
52.99
10,940 55.17 55.24 52.99 1,050 0 0.1
08/05/2020
55.17
17,690 54.02 55.24 54.02 9,950 0 0.8
07/05/2020
54.02
10,270 53.57 55.88 53.63 370 240 0.0
06/05/2020
53.57
34,650 50.10 53.57 50.74 630 1,110 -0.0
05/05/2020
50.10
26,750 47.53 50.10 47.53 0 0 0
04/05/2020
47.53
15,440 46.25 47.53 45.92 180 0 0.0
29/04/2020
46.25
15,940 45.92 46.25 45.60 0 0 0
28/04/2020
45.92
11,430 45.28 45.92 45.28 0 0 0
27/04/2020
45.28
23,810 46.25 46.25 44.64 3,270 0 0.2
24/04/2020
46.25
1,830 46.25 46.25 45.60 0 0 0
23/04/2020
46.25
8,770 46.25 47.92 45.03 0 0 0
22/04/2020
46.25
187,660 45.28 47.53 43.68 15,400 185,440 -11.6
21/04/2020
45.28
13,790 43.68 46.25 44.32 0 0 0
20/04/2020
43.68
11,800 45.92 46.25 43.68 0 11,700 -0.8
17/04/2020
45.92
4,230 44.64 45.92 44.64 0 0 0
16/04/2020
44.64
2,210 43.68 44.64 44.00 0 0 0
15/04/2020
43.68
3,150 43.68 44.58 43.68 0 0 0
14/04/2020
43.68
10,250 45.92 45.92 43.68 0 9,190 -0.6
13/04/2020
45.92
350 45.92 46.18 43.03 0 0 0
10/04/2020
45.92
1,100 46.25 46.25 43.68 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
46.25
7,270 44.64 46.25 43.03 0 0 0
08/04/2020
44.64
4,870 45.51 45.51 44.52 1,100 0 0.1
07/04/2020
45.51
10,710 44.39 45.51 42.78 20 30 -0.0
06/04/2020
44.39
4,260 41.54 44.39 41.54 0 0 0
03/04/2020
41.54
2,600 40.73 41.54 40.92 0 0 0
01/04/2020
40.73
30 40.24 40.80 40.73 0 0 0
31/03/2020
40.24
6,470 39.68 40.30 38.44 0 0 0
30/03/2020
39.68
6,930 39.87 39.87 38.63 0 0 0
27/03/2020
39.87
630 41.23 41.23 39.87 0 0 0
26/03/2020
41.23
3,750 40.30 41.23 39.56 0 460 -0.0
25/03/2020
40.30
8,500 40.30 40.30 39.25 10 950 -0.1
24/03/2020
40.30
13,270 38.44 40.30 37.88 10 40 -0.0
23/03/2020
38.44
37,180 39.80 39.80 37.57 1,000 1,000 -0.0
20/03/2020
39.80
12,290 39.80 40.30 39.68 0 3,040 -0.2
19/03/2020
39.80
50 39.80 39.80 38.50 0 0 0
18/03/2020
39.80
2,930 39.68 41.85 39.68 0 0 0
17/03/2020
39.68
3,240 38.87 39.68 38.87 0 2,910 -0.2
16/03/2020
38.87
1,770 38.13 40.80 38.13 0 0 0
13/03/2020
38.13
22,870 38.07 39.06 36.27 2,170 0 0.1
12/03/2020
38.07
14,540 40.30 40.30 37.82 150 0 0.0
11/03/2020
40.30
2,320 43.09 43.34 40.30 0 0 0
10/03/2020
43.09
2,310 41.54 43.09 40.30 30 0 0.0
09/03/2020
41.54
15,680 44.64 44.64 41.54 680 0 0.0
06/03/2020
44.64
3,630 44.64 44.64 44.33 300 0 0.0
05/03/2020
44.64
3,850 45.26 45.26 44.64 550 0 0.0
04/03/2020
45.26
0 45.26 45.26 45.26 0 0 0
03/03/2020
45.26
1,620 45.26 45.26 44.95 230 0 0.0
02/03/2020
45.26
1,940 45.26 45.26 44.64 0 0 0
28/02/2020
45.26
1,240 45.57 45.57 44.64 0 0 0
27/02/2020
45.57
2,010 45.69 45.88 45.26 0 0 0
26/02/2020
45.69
1,520 45.76 45.76 44.95 0 0 0
25/02/2020
45.76
0 45.76 45.76 45.76 0 0 0
24/02/2020
45.76
3,280 45.82 45.82 44.64 10 0 0.0
21/02/2020
45.82
1,900 45.88 45.88 44.76 40 730 -0.1
20/02/2020
45.88
1,870 46.19 46.19 45.88 0 50 -0.0
19/02/2020
46.19
2,410 45.88 46.19 45.88 10 0 0.0
18/02/2020
45.88
6,810 45.26 46.50 45.57 0 0 0
17/02/2020
45.26
470 46.19 46.19 44.70 0 10 -0.0
14/02/2020
46.19
4,910 45.51 46.19 44.95 210 0 0.0
13/02/2020
45.51
360 45.57 45.57 44.70 20 0 0.0
12/02/2020
45.57
5,780 45.57 45.57 44.64 370 0 0.0
11/02/2020
45.57
3,240 45.26 45.82 44.39 30 1,600 -0.1
10/02/2020
45.26
310 45.63 45.63 45.01 0 0 0
07/02/2020
45.63
3,180 45.82 45.82 44.95 1,650 0 0.1
06/02/2020
45.82
5,590 46.13 46.13 44.64 0 0 0
05/02/2020
46.13
2,500 45.57 46.13 44.70 0 0 0
04/02/2020
45.57
520 44.02 45.57 44.64 0 0 0
03/02/2020
44.02
7,410 45.26 45.26 42.16 3,000 1,550 0.1
31/01/2020
45.26
9,290 45.32 45.88 45.26 0 0 0
30/01/2020
45.32
3,210 46.50 46.50 45.32 0 0 0
22/01/2020
46.50
3,320 47.00 47.00 45.88 0 100 -0.0
21/01/2020
47.00
4,350 45.94 47.00 45.94 0 0 0
20/01/2020
45.94
2,900 45.57 46.50 45.88 0 0 0
17/01/2020
45.57
280 45.57 45.88 45.57 0 0 0
16/01/2020
45.57
5,510 45.88 46.13 45.26 0 0 0
15/01/2020
45.88
1,580 44.76 45.88 44.95 0 0 0
14/01/2020
44.76
3,300 45.88 45.88 44.76 0 0 0
13/01/2020
45.88
830 44.64 45.88 44.70 0 100 -0.0
10/01/2020
44.64
9,880 44.02 45.82 44.02 0 0 0
09/01/2020
44.02
560 44.02 44.39 44.02 0 0 0
08/01/2020
44.02
540 44.02 44.27 44.02 0 0 0
07/01/2020
44.02
720 44.02 44.02 43.40 0 0 0
06/01/2020
44.02
1,520 44.33 45.14 44.02 0 0 0
03/01/2020
44.33
730 44.02 44.39 44.33 0 0 0
02/01/2020
44.02
660 43.40 44.02 43.59 0 0 0
31/12/2019
43.40
820 43.40 43.71 43.40 0 0 0
30/12/2019
43.40
25,630 43.40 44.02 43.40 0 740 -0.1
27/12/2019
43.40
640 44.02 44.02 43.40 40 0 0.0
26/12/2019
44.02
250 44.02 44.95 44.02 0 0 0
25/12/2019
44.02
90 43.96 45.01 43.90 0 0 0
24/12/2019
43.96
2,830 44.02 44.64 43.96 0 740 -0.1
23/12/2019
44.02
4,060 44.02 44.70 44.02 980 0 0.1
20/12/2019
44.02
1,350 44.02 44.64 44.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |