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
(2024-10-28)
-7 -5.38% 177,800 -19,400 -2.5
120.50
130
123
2 tháng
(2024-09-26)
-12 -8.89% 435,800 -37,400 -4.8
120.50
136.20
123
3 tháng
(2024-08-27)
-19.90 -13.93% 649,700 -48,500 -6.4
120.50
143.30
123
6 tháng
(2024-05-29)
-4.32 -3.40% 2,462,700 -5,600 -0.0
120.50
149.15
123
12 tháng
(2023-12-01)
18.82 18.06% 5,679,600 58,927 8.1
101.29
149.15
123
24 tháng
(2022-12-06)
47.64 63.21% 13,131,900 -137,681 -12.1
70.60
149.15
123
36 tháng
(2021-12-13)
5.18 4.40% 20,130,600 -449,288 -44.0
60.80
149.15
123
60 tháng
(2019-12-23)
78.98 179.42% 29,065,330 -269,798 -6.5
38.07
161.02
123
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2019
50.21
6,880 49.92 50.80 49.34 0 0 0
06/03/2019
49.92
2,110 49.05 49.92 49.05 0 30 -0.0
05/03/2019
49.05
2,150 49.22 49.22 48.46 100 0 0.0
04/03/2019
49.22
7,770 48.34 49.22 48.29 0 280 -0.0
01/03/2019
48.34
1,610 48.34 48.34 48.29 0 0 0
28/02/2019
48.34
910 48.40 48.40 47.88 0 0 0
27/02/2019
48.40
16,950 48.40 48.40 47.59 0 0 0
26/02/2019
48.40
4,910 48.17 48.58 47.88 30 0 0.0
25/02/2019
48.17
1,520 48.17 48.93 48.17 0 0 0
22/02/2019
48.17
3,370 48.99 48.99 48.17 350 0 0.0
21/02/2019
48.99
1,010 49.05 49.05 48.46 150 150 -0
20/02/2019
49.05
720 49.92 49.92 49.05 0 0 0
19/02/2019
49.92
8,940 49.92 49.92 47.88 80 0 0.0
18/02/2019
49.92
1,300 50.21 50.21 49.63 400 30 0.0
15/02/2019
50.21
15,720 47.94 50.74 48.11 500 1,430 -0.1
14/02/2019
47.94
840 48.11 48.11 47.88 0 200 -0.0
13/02/2019
48.11
2,570 47.82 48.11 47.70 1,500 1,100 0.0
12/02/2019
47.82
3,250 47.59 47.88 47.53 0 1,810 -0.1
11/02/2019
47.59
740 47.76 47.76 47.29 0 410 -0.0
01/02/2019
47.76
730 47.82 47.82 47.41 50 80 -0.0
31/01/2019
47.82
6,110 47.88 47.88 46.94 0 0 0
30/01/2019
47.88
610 47.82 47.88 47.64 0 0 0
29/01/2019
47.82
2,800 47.82 47.82 46.71 0 30 -0.0
28/01/2019
47.82
4,370 47.64 47.99 47.00 0 10 -0.0
25/01/2019
47.64
660 47.88 47.88 47.35 0 0 0
24/01/2019
47.88
1,040 48.46 48.46 47.00 0 0 0
23/01/2019
48.46
30 48.46 48.58 48.46 0 0 0
22/01/2019
48.46
5,700 48.69 48.69 47.88 30 0 0.0
21/01/2019
48.69
3,400 48.40 49.28 47.53 0 30 -0.0
18/01/2019
48.40
2,410 47.88 48.64 47.59 0 0 0
17/01/2019
47.88
5,620 48.69 49.34 47.88 30 30 -0
16/01/2019
48.69
5,670 47.88 48.75 47.94 0 0 0
15/01/2019
47.88
3,810 48.34 48.34 47.29 30 0 0.0
14/01/2019
48.34
63,430 48.23 48.52 47.88 0 0 0
11/01/2019
48.23
50 48.23 48.64 48.23 0 0 0
10/01/2019
48.23
730 47.94 48.23 47.06 0 0 0
09/01/2019
47.94
1,670 47.99 48.23 47.94 0 290 -0.0
08/01/2019
47.99
4,360 47.59 48.46 46.13 30 0 0.0
07/01/2019
47.59
820 47.53 48.40 46.18 0 0 0
04/01/2019
47.53
12,280 48.99 48.99 46.07 0 30 -0.0
03/01/2019
48.99
1,350 48.46 49.40 47.29 90 60 0.0
02/01/2019
48.46
2,240 49.92 50.50 47.88 0 0 0
28/12/2018
49.92
3,930 48.46 51.85 47.88 30 290 -0.0
27/12/2018
48.46
13,380 48.46 48.69 48.40 0 0 0
26/12/2018
48.46
3,470 48.93 49.05 47.88 0 50 -0.0
25/12/2018
48.93
150 49.05 49.05 48.87 0 0 0
24/12/2018
49.05
1,140 49.63 49.63 48.34 0 60 -0.0
21/12/2018
49.63
2,960 49.28 49.98 48.17 50 50 -0.0
20/12/2018
49.28
3,160 49.34 49.34 47.59 0 0 0
19/12/2018
49.34
3,730 49.28 49.45 48.17 0 0 0
18/12/2018
49.28
5,530 49.57 49.86 48.46 0 0 0
17/12/2018
49.57
6,160 49.16 50.04 48.87 0 0 0
14/12/2018
49.16
1,580 49.10 49.63 48.87 200 0 0.0
13/12/2018
49.10
910 50.21 50.39 48.87 0 0 0
12/12/2018
50.21
780 48.75 50.21 48.81 0 0 0
11/12/2018
48.75
2,740 49.45 49.45 48.75 0 0 0
10/12/2018
49.45
1,140 49.45 49.45 49.05 0 0 0
07/12/2018
49.45
970 49.45 49.57 49.05 0 0 0
06/12/2018
49.45
1,840 49.57 49.57 48.46 0 0 0
05/12/2018
49.57
11,220 49.57 49.63 48.46 0 0 0
04/12/2018
49.57
2,400 49.63 49.63 49.05 0 0 0
03/12/2018
49.63
3,500 48.81 49.92 49.05 0 580 -0.0
30/11/2018
48.81
2,910 48.87 50.15 48.34 420 0 0.0
29/11/2018
48.87
11,370 50.80 50.80 48.87 230 2,000 -0.1
28/11/2018
50.80
2,970 51.32 51.32 48.46 100 0 0.0
27/11/2018
51.32
3,390 51.79 51.79 50.27 0 0 0
26/11/2018
51.79
100 51.79 51.79 51.79 0 0 0
23/11/2018
51.79
430 51.26 51.79 50.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |