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)
31/07/2019
49.87
 9,750 50.47 50.47 49.27 0 0 0
30/07/2019
50.47
 3,290 50.77 50.77 50.47 0 0 0
29/07/2019
50.77
 4,120 51.55 51.55 50.77 0 2,550 -0.2
26/07/2019
51.55
 3,400 51.97 51.97 51.07 0 0 0
25/07/2019
51.97
 20,090 52.28 52.28 51.67 0 0 0
24/07/2019
52.28
 6,620 52.46 52.58 52.28 0 0 0
23/07/2019
52.46
 12,510 52.52 53.30 51.37 2,320 10 0.2
22/07/2019
52.52
 8,740 51.43 53.42 51.67 0 0 0
19/07/2019
51.43
 17,470 50.41 51.67 50.47 0 0 0
18/07/2019
50.41
 6,070 49.87 50.47 49.87 0 30 -0.0
17/07/2019
49.87
 5,770 48.97 49.99 48.67 0 0 0
16/07/2019
48.97
 5,230 48.01 48.97 48.01 0 530 -0.0
15/07/2019
48.01
 5,500 47.83 48.07 47.35 0 0 0
12/07/2019
47.83
 19,570 47.95 48.07 47.77 0 0 0
11/07/2019
47.95
 700 48.07 48.07 47.17 0 0 0
10/07/2019
48.07
 4,960 47.47 48.07 47.47 3,300 500 0.2
09/07/2019
47.47
 26,570 46.87 47.77 46.87 0 0 0
08/07/2019
46.87
 3,690 47.77 47.83 46.87 0 0 0
05/07/2019
47.77
 950 47.77 48.01 47.77 0 0 0
04/07/2019
47.77
 25,040 46.39 47.77 46.45 0 0 0
03/07/2019
46.39
 19,640 46.27 46.75 46.27 0 0 0
02/07/2019
46.27
 6,470 47.05 47.05 46.27 10 0 0.0
01/07/2019
47.05
 11,510 47.23 47.41 46.57 60 0 0.0
28/06/2019
47.23
 30 47.05 47.23 46.33 0 0 0
27/06/2019
47.05
 1,490 47.47 47.47 47.05 500 0 0.0
26/06/2019
47.47
 950 47.05 47.47 47.47 0 0 0
25/06/2019
47.05
 9,750 47.17 47.47 46.87 0 0 0
24/06/2019
47.17
 2,460 47.47 47.47 46.27 0 0 0
21/06/2019
47.47
 2,270 47.47 47.47 46.87 0 0 0
20/06/2019
47.47
 2,300 47.77 47.77 46.93 0 0 0
19/06/2019
47.77
 1,460 48.07 48.07 45.43 0 920 -0.1
18/06/2019
48.07
 21,060 47.95 48.07 47.47 0 0 0
17/06/2019
47.95
 290 48.07 48.07 47.95 0 30 -0.0
14/06/2019
48.07
 2,460 48.07 48.07 47.11 0 1,900 -0.1
13/06/2019
48.07
 2,100 48.07 48.07 48.07 0 0 0
12/06/2019
48.07
 11,690 48.61 48.61 47.77 0 0 0
11/06/2019
48.61
 300 48.61 48.91 48.07 0 0 0
10/06/2019
48.61
 6,370 48.07 48.97 48.07 0 0 0
07/06/2019
48.07
 1,810 47.77 48.07 47.77 0 0 0
06/06/2019
47.77
 410 47.77 49.27 47.77 0 0 0
05/06/2019
47.77
 3,590 48.67 48.67 47.47 50 0 0.0
04/06/2019
48.67
 1,960 48.85 48.97 48.07 0 0 0
03/06/2019
48.85
 2,200 48.85 49.87 48.61 0 0 0
31/05/2019
48.85
 38,920 48.61 51.01 48.61 0 0 0
30/05/2019
48.61
 6,320 48.37 48.61 48.37 0 0 0
29/05/2019
48.37
 710 48.37 48.37 48.07 0 0 0
28/05/2019
48.37
 17,490 48.37 48.67 47.95 0 0 0
27/05/2019
48.37
 460 48.67 48.67 48.37 0 0 0
24/05/2019
48.67
 0 48.67 48.67 48.67 0 0 0
23/05/2019
48.67
 7,210 48.07 49.03 48.07 0 270 -0.0
22/05/2019
48.07
 1,870 47.77 48.07 47.77 0 30 -0.0
21/05/2019
47.77
 1,980 47.71 48.07 47.77 0 0 0
20/05/2019
47.71
 2,170 47.83 48.07 47.47 0 0 0
17/05/2019
47.83
 3,770 48.31 48.31 47.83 0 100 -0.0
16/05/2019
48.31
 5,060 48.07 48.61 48.31 0 0 0
15/05/2019
48.07
 2,110 48.07 48.67 48.07 120 0 0.0
14/05/2019
48.07
 3,150 48.07 48.79 48.07 100 0 0.0
13/05/2019
48.07
 5,190 48.43 48.91 48.07 0 0 0
10/05/2019
48.43
 3,030 48.43 48.97 48.37 0 0 0
09/05/2019
48.43
 1,210 48.37 48.91 48.43 0 0 0
08/05/2019
48.37
 7,960 49.15 49.15 48.37 0 0 0
07/05/2019
49.15
 1,520 48.43 49.87 48.49 0 0 0
06/05/2019
48.43
 5,760 50.59 50.59 48.43 0 0 0
03/05/2019
50.59
 1,380 49.87 50.77 49.45 0 0 0
02/05/2019
49.87
 550 49.87 49.87 49.57 30 0 0.0
26/04/2019
49.87
 2,400 50.35 50.35 49.87 40 0 0.0
25/04/2019
50.35
 2,070 50.53 50.53 48.67 0 0 0
24/04/2019
50.53
 760 51.01 51.01 49.87 0 0 0
23/04/2019
51.01
 1,720 50.89 51.01 49.93 0 0 0
22/04/2019
50.89
 450 51.07 51.07 49.87 0 0 0
19/04/2019
51.07
 4,850 49.93 51.07 50.11 0 0 0
18/04/2019
49.93
 2,000 51.13 51.13 49.93 0 0 0
17/04/2019
51.13
 1,280 51.31 51.31 50.47 0 0 0
16/04/2019
51.31
 8,350 52.03 52.03 50.47 2,300 0 0.2
12/04/2019
52.03
 170 52.28 52.52 52.03 0 0 0
11/04/2019
52.28
 850 52.28 52.28 51.55 480 0 0.0
10/04/2019
52.28
 1,150 52.15 52.40 51.67 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
52.15
 7,840 51.61 52.88 51.61 1,610 0 0.1
08/04/2019
51.61
 9,760 52.26 52.26 51.61 400 0 0.0
05/04/2019
52.26
 3,620 52.26 52.26 51.50 0 0 0
04/04/2019
52.26
 3,040 52.49 52.90 51.67 0 0 0
03/04/2019
52.49
 3,580 52.14 52.96 51.91 280 10 0.0
02/04/2019
52.14
 3,120 52.20 52.84 51.38 100 0 0.0
01/04/2019
52.20
 1,780 51.38 52.55 51.38 0 0 0
29/03/2019
51.38
 8,450 52.55 52.55 51.09 0 0 0
28/03/2019
52.55
 1,710 53.13 53.13 51.96 0 0 0
27/03/2019
53.13
 3,100 51.38 53.42 51.38 0 0 0
26/03/2019
51.38
 8,530 51.67 51.67 51.09 50 0 0.0
25/03/2019
51.67
 12,080 51.67 51.85 50.91 0 0 0
22/03/2019
51.67
 12,740 52.67 52.67 51.67 60 2,000 -0.2
21/03/2019
52.67
 17,680 50.50 54.01 50.50 0 60 -0.0
20/03/2019
50.50
 5,900 49.63 50.50 49.16 0 0 0
19/03/2019
49.63
 4,960 51.21 51.21 49.63 30 0 0.0
18/03/2019
51.21
 5,010 51.38 51.38 50.21 60 0 0.0
15/03/2019
51.38
 1,900 51.38 51.79 51.38 0 60 -0.0
14/03/2019
51.38
 570 51.38 51.91 50.56 0 0 0
13/03/2019
51.38
 3,930 52.55 52.55 50.86 820 0 0.1
12/03/2019
52.55
 4,450 52.49 53.02 51.38 0 0 0
11/03/2019
52.49
 4,000 51.85 53.19 51.38 30 0 0.0
08/03/2019
51.85
 14,860 50.21 53.42 50.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |