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
(2024-10-02) 		-3 -2.27% 222,000 -12,100 -1.6
129
136.20
129
2 tháng
(2024-09-04) 		-14.30 -9.98% 458,200 -28,745 -3.9
129
143.30
129
3 tháng
(2024-08-05) 		-14.25 -9.95% 781,300 34,155 5.3
129
146.80
129
6 tháng
(2024-05-06) 		-1.27 -0.98% 2,662,400 70,532 10.2
126.64
149.15
129
12 tháng
(2023-11-07) 		28.77 28.70% 6,001,400 96,159 13.2
100.23
149.15
129
24 tháng
(2022-11-14) 		63.71 97.59% 13,741,500 -145,248 -9.9
60.80
149.15
129
36 tháng
(2021-11-17) 		4.06 3.25% 20,150,600 -405,356 -37.7
60.80
149.15
129
60 tháng
(2019-11-28) 		86.22 201.54% 28,979,670 -243,556 -2.3
38.07
161.02
129
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2019
44.02
 0 44.02 44.02 44.02 0 0 0
18/12/2019
44.02
 3,900 44.02 44.33 44.02 0 0 0
17/12/2019
44.02
 9,540 44.64 44.64 44.02 0 0 0
16/12/2019
44.64
 60 44.89 44.89 44.64 0 0 0
13/12/2019
44.89
 2,410 43.90 44.95 44.89 0 1,360 -0.1
12/12/2019
43.90
 710 44.83 44.83 43.90 0 0 0
11/12/2019
44.83
 2,870 44.52 44.95 44.64 0 1,000 -0.1
10/12/2019
44.52
 60 45.26 45.26 44.52 0 0 0
09/12/2019
45.26
 3,290 45.26 45.26 44.33 100 1,000 -0.1
06/12/2019
45.26
 1,910 45.26 45.26 44.21 0 1,000 -0.1
05/12/2019
45.26
 6,800 44.14 45.38 44.95 0 3,000 -0.2
04/12/2019
44.14
 3,950 44.33 44.89 43.71 0 0 0
03/12/2019
44.33
 4,110 44.64 45.07 44.33 20 1,840 -0.1
02/12/2019
44.64
 1,720 45.07 45.07 44.64 0 1,300 -0.1
29/11/2019
45.07
 1,240 42.78 45.07 43.21 0 10 -0.0
28/11/2019
42.78
 1,120 44.76 45.45 42.78 0 0 0
27/11/2019
44.76
 3,310 44.70 45.20 44.70 450 0 0.0
26/11/2019
44.70
 4,660 44.58 45.01 44.64 0 3,910 -0.3
25/11/2019
44.58
 290 44.64 44.64 44.58 10 240 -0.0
22/11/2019
44.64
 4,510 44.33 44.64 44.02 0 1,000 -0.1
21/11/2019
44.33
 4,720 44.95 44.95 44.33 0 3,840 -0.3
20/11/2019
44.95
 4,690 45.26 45.26 44.95 0 0 0
19/11/2019
45.26
 3,150 45.26 45.26 45.14 0 0 0
18/11/2019
45.26
 3,840 45.26 45.26 45.14 0 0 0
15/11/2019
45.26
 1,320 45.20 45.26 45.20 0 0 0
14/11/2019
45.20
 8,290 45.32 45.57 45.20 600 0 0.0
13/11/2019
45.32
 6,730 45.38 45.69 45.32 2,000 2,000 0
12/11/2019
45.38
 3,480 45.57 45.57 45.26 2,300 2,000 0.0
11/11/2019
45.57
 2,370 45.82 45.82 45.26 0 200 -0.0
08/11/2019
45.82
 2,490 45.88 46.13 45.82 0 0 0
07/11/2019
45.88
 3,820 45.88 45.88 45.26 0 0 0
06/11/2019
45.88
 1,330 45.63 45.88 45.32 0 0 0
05/11/2019
45.63
 5,060 45.88 45.88 45.57 0 0 0
04/11/2019
45.88
 1,780 45.88 47.00 45.82 0 0 0
01/11/2019
45.88
 2,220 45.88 46.31 45.88 0 0 0
31/10/2019
45.88
 2,770 46.44 46.44 45.88 50 0 0.0
30/10/2019
46.44
 2,740 46.13 46.44 46.07 0 0 0
29/10/2019
46.13
 1,900 46.44 46.44 45.88 0 0 0
28/10/2019
46.44
 4,090 46.31 46.44 45.88 0 0 0
25/10/2019
46.31
 2,430 46.50 46.50 46.31 550 0 0.0
24/10/2019
46.50
 2,270 47.12 47.68 46.50 100 0 0.0
23/10/2019
47.12
 400 47.12 47.43 47.12 0 0 0
22/10/2019
47.12
 7,760 47.12 48.42 47.12 900 0 0.1
21/10/2019
47.12
 9,320 45.88 47.12 45.88 0 300 -0.0
18/10/2019
45.88
 850 45.88 45.94 45.88 0 0 0
17/10/2019
45.88
 930 46.19 46.25 45.88 0 0 0
16/10/2019
46.19
 1,640 46.07 46.50 45.32 0 0 0
15/10/2019
46.07
 1,520 45.88 46.13 45.57 0 0 0
14/10/2019
45.88
 320 45.26 46.81 45.26 0 0 0
11/10/2019
45.26
 2,220 45.88 45.88 45.26 0 0 0
10/10/2019
45.88
 1,310 46.00 46.00 45.57 0 0 0
09/10/2019
46.00
 6,280 46.07 46.19 45.57 240 0 0.0
08/10/2019
46.07
 2,700 46.50 46.50 46.07 20 290 -0.0
07/10/2019
46.50
 3,070 46.25 46.50 46.25 10 0 0.0
04/10/2019
46.25
 2,630 46.50 47.00 46.25 10 0 0.0
03/10/2019
46.50
 4,850 46.50 47.06 46.50 0 0 0
02/10/2019
46.50
 6,070 47.06 47.06 46.25 0 0 0
01/10/2019
47.06
 3,410 46.50 47.06 46.50 0 0 0
30/09/2019
46.50
 6,590 47.68 47.68 46.50 0 0 0
27/09/2019
47.68
 3,700 45.88 47.68 47.12 0 0 0
26/09/2019
45.88
 4,360 47.12 47.49 45.88 1,000 0 0.1
25/09/2019
47.12
 4,090 47.12 47.12 45.57 0 170 -0.0
24/09/2019
47.12
 2,820 47.43 47.43 46.69 0 0 0
23/09/2019
47.43
 2,540 47.80 47.86 46.50 0 0 0
20/09/2019
47.80
 2,620 47.43 48.24 47.43 990 0 0.1
19/09/2019
47.43
 7,350 48.98 48.98 47.24 0 0 0
18/09/2019
48.98
 2,900 47.62 49.54 47.74 0 0 0
17/09/2019
47.62
 5,430 48.98 48.98 47.00 0 0 0
16/09/2019
48.98
 16,240 47.55 48.98 47.55 690 800 -0.0
13/09/2019
47.55
 11,460 46.19 47.68 46.19 0 10 -0.0
12/09/2019
46.19
 12,620 44.64 46.19 44.33 500 10 0.0
11/09/2019
44.64
 14,360 44.64 45.57 44.33 0 0 0
10/09/2019
44.64
 23,560 46.25 46.25 44.64 2,850 10 0.2
09/09/2019
46.25
 27,820 48.05 48.05 44.95 610 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/09/2019
48.05
 17,510 48.67 49.23 47.12 0 0 0
05/09/2019
48.67
 33,350 51.61 51.61 48.01 4,130 0 0.4
04/09/2019
51.61
 3,080 49.81 51.67 49.51 0 0 0
03/09/2019
49.81
 19,450 46.57 49.81 47.95 0 0 0
30/08/2019
46.57
 122,540 49.21 52.28 46.57 1,270 2,470 -0.1
29/08/2019
49.21
 10,520 52.88 52.88 49.21 0 0 0
28/08/2019
52.88
 15,160 52.34 52.88 52.03 0 0 0
27/08/2019
52.34
 6,170 52.70 52.94 51.67 0 0 0
26/08/2019
52.70
 12,420 52.76 53.48 52.28 0 8,870 -0.8
23/08/2019
52.76
 6,480 52.28 52.82 51.67 970 0 0.1
22/08/2019
52.28
 11,100 52.15 53.06 51.73 0 0 0
21/08/2019
52.15
 7,380 51.37 52.34 51.07 0 30 -0.0
20/08/2019
51.37
 2,700 51.01 51.67 50.53 0 0 0
19/08/2019
51.01
 1,250 50.95 51.01 49.87 0 0 0
16/08/2019
50.95
 250 50.71 50.95 50.71 0 0 0
15/08/2019
50.71
 210 50.77 50.77 49.57 0 0 0
14/08/2019
50.77
 4,740 50.95 50.95 49.75 0 0 0
13/08/2019
50.95
 2,500 51.07 51.07 49.93 0 0 0
12/08/2019
51.07
 1,210 50.29 52.22 49.39 0 0 0
09/08/2019
50.29
 630 53.42 53.42 50.29 0 0 0
08/08/2019
53.42
 3,350 50.35 53.42 49.87 0 100 -0.0
07/08/2019
50.35
 140 49.87 50.35 49.57 0 0 0
06/08/2019
49.87
 2,270 50.35 50.35 49.27 0 0 0
05/08/2019
50.35
 730 49.87 50.35 49.39 0 0 0
02/08/2019
49.87
 4,330 50.23 50.23 49.27 0 0 0
01/08/2019
50.23
 310 49.87 50.23 48.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |