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)
09/10/2018
58.97
 1,550 58.39 58.97 58.39 0 30 -0.0
08/10/2018
58.39
 3,110 58.39 58.39 57.28 30 30 -0
05/10/2018
58.39
 1,730 58.97 58.97 57.80 0 140 -0.0
04/10/2018
58.97
 2,580 59.55 59.55 57.80 60 80 -0.0
03/10/2018
59.55
 2,590 59.55 59.55 58.45 0 0 0
02/10/2018
59.55
 1,300 60.02 60.02 57.28 60 50 0.0
01/10/2018
60.02
 2,770 59.55 60.02 58.97 2,400 0 0.2
28/09/2018
59.55
 4,710 61.01 61.01 59.20 2,110 0 0.2
27/09/2018
61.01
 7,000 60.96 61.01 59.55 0 30 -0.0
26/09/2018
60.96
 7,590 60.31 60.96 58.39 660 30 0.1
25/09/2018
60.31
 5,270 57.74 61.60 58.91 0 0 0
24/09/2018
57.74
 4,410 60.49 60.49 57.69 30 0 0.0
21/09/2018
60.49
 2,550 60.61 60.66 58.50 0 0 0
20/09/2018
60.61
 10,230 57.04 61.01 56.64 0 30 -0.0
19/09/2018
57.04
 23,100 53.37 57.04 53.37 0 60 -0.0
18/09/2018
53.37
 4,370 52.55 53.37 52.26 80 0 0.0
17/09/2018
52.55
 3,030 53.72 53.72 51.79 30 0 0.0
14/09/2018
53.72
 2,610 51.96 53.72 51.96 0 40 -0.0
13/09/2018
51.96
 290 51.91 51.96 51.91 0 0 0
12/09/2018
51.91
 6,180 51.79 53.02 50.80 0 0 0
11/09/2018
51.79
 1,410 51.85 51.85 51.38 0 0 0
10/09/2018
51.85
 3,620 51.91 51.91 48.40 0 0 0
07/09/2018
51.91
 1,670 51.38 52.26 48.75 0 0 0
06/09/2018
51.38
 820 51.85 51.85 51.09 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
51.85
 3,930 51.79 52.55 51.85 0 430 -0.0
04/09/2018
51.79
 4,430 51.68 52.24 51.22 600 0 0.1
31/08/2018
51.68
 1,780 51.96 52.07 51.11 0 0 0
30/08/2018
51.96
 6,690 51.11 52.07 50.54 20 0 0.0
29/08/2018
51.11
 2,950 51.96 52.24 51.11 30 500 -0.0
28/08/2018
51.96
 1,800 52.58 52.58 51.11 30 0 0.0
27/08/2018
52.58
 1,510 51.68 52.75 51.73 0 0 0
24/08/2018
51.68
 5,510 50.26 52.07 49.97 0 830 -0.1
23/08/2018
50.26
 1,190 51.05 51.11 50.26 0 0 0
22/08/2018
51.05
 8,180 50.82 51.16 49.52 0 550 -0.0
21/08/2018
50.82
 6,440 50.82 51.16 49.40 0 1,940 -0.2
20/08/2018
50.82
 3,290 50.88 51.11 49.75 0 0 0
17/08/2018
50.88
 1,370 50.48 50.88 50.43 0 0 0
16/08/2018
50.48
 5,200 51.39 51.39 49.40 20 2,680 -0.2
15/08/2018
51.39
 2,430 51.68 51.68 49.46 20 0 0.0
14/08/2018
51.68
 2,630 49.12 51.68 49.40 60 1,520 -0.1
13/08/2018
49.12
 5,960 51.68 52.02 48.33 20 1,840 -0.2
10/08/2018
51.68
 170 51.68 51.96 51.68 0 0 0
09/08/2018
51.68
 3,430 51.16 52.02 50.26 1,000 0 0.1
08/08/2018
51.16
 740 52.81 52.81 50.82 0 0 0
07/08/2018
52.81
 2,170 51.11 52.81 51.05 0 20 -0.0
06/08/2018
51.11
 110 50.31 51.11 50.31 0 0 0
03/08/2018
50.31
 12,770 52.07 52.70 50.31 120 60 0.0
02/08/2018
52.07
 6,590 51.68 52.64 49.97 20 20 -0
01/08/2018
51.68
 7,270 49.69 51.68 49.40 20 0 0.0
31/07/2018
49.69
 2,970 50.37 51.68 49.69 0 0 0
30/07/2018
50.37
 6,750 48.50 50.43 48.50 0 1,750 -0.2
27/07/2018
48.50
 41,680 48.50 48.50 47.98 20 38,460 -3.3
26/07/2018
48.50
 60,870 48.38 48.50 47.70 480 53,230 -4.5
25/07/2018
48.38
 4,480 48.67 48.67 48.27 0 2,020 -0.2
24/07/2018
48.67
 26,000 49.97 49.97 48.27 20 19,600 -1.7
23/07/2018
49.97
 17,710 50.54 51.45 47.13 20 9,820 -0.9
20/07/2018
50.54
 4,360 51.39 51.39 50.54 40 1,720 -0.2
19/07/2018
51.39
 2,880 51.79 51.79 51.11 0 2,810 -0.3
18/07/2018
51.79
 5,090 51.39 51.90 51.28 0 3,460 -0.3
17/07/2018
51.39
 1,160 51.68 51.68 51.28 0 0 0
16/07/2018
51.68
 1,720 51.85 51.85 50.60 20 0 0.0
13/07/2018
51.85
 2,580 51.68 51.85 50.82 0 70 -0.0
12/07/2018
51.68
 1,770 51.11 51.73 50.65 0 0 0
11/07/2018
51.11
 2,050 51.85 51.85 51.11 0 0 0
10/07/2018
51.85
 19,420 53.38 53.38 51.11 40 11,400 -1.0
09/07/2018
53.38
 7,450 53.49 54.52 51.16 80 5,880 -0.5
06/07/2018
53.49
 1,590 56.05 56.05 53.10 100 0 0.0
05/07/2018
56.05
 5,390 56.73 56.73 53.95 20 40 -0.0
04/07/2018
56.73
 3,100 56.73 57.07 55.93 0 0 0
03/07/2018
56.73
 3,480 57.81 57.81 53.78 0 50 -0.0
02/07/2018
57.81
 1,860 58.09 58.09 55.65 340 0 0.0
29/06/2018
58.09
 430 57.92 58.43 58.09 0 20 -0.0
28/06/2018
57.92
 1,260 58.43 58.43 55.93 0 0 0
27/06/2018
58.43
 750 57.64 58.43 56.22 40 500 -0.0
26/06/2018
57.64
 520 57.64 58.49 57.35 0 0 0
25/06/2018
57.64
 2,210 57.92 58.66 55.65 360 0 0.0
22/06/2018
57.92
 5,400 58.09 58.09 56.22 340 2,500 -0.2
21/06/2018
58.09
 2,460 57.47 58.09 56.79 0 0 0
20/06/2018
57.47
 2,590 58.77 60.02 55.93 0 0 0
19/06/2018
58.77
 1,630 59.46 59.46 56.33 0 0 0
18/06/2018
59.46
 1,120 59.40 59.63 55.65 0 0 0
15/06/2018
59.40
 290 59.63 59.63 57.64 0 0 0
14/06/2018
59.63
 3,750 59.46 59.63 58.38 0 0 0
13/06/2018
59.46
 470 59.63 59.63 59.34 0 0 0
12/06/2018
59.63
 5,400 59.63 59.63 58.21 0 0 0
11/06/2018
59.63
 1,190 59.63 60.14 58.49 30 290 -0.0
08/06/2018
59.63
 2,200 60.14 60.14 58.21 100 50 0.0
07/06/2018
60.14
 1,440 58.89 60.19 59.06 0 0 0
06/06/2018
58.89
 4,540 60.48 61.10 58.89 760 10 0.1
05/06/2018
60.48
 8,010 61.10 61.10 57.35 710 410 0.0
04/06/2018
61.10
 5,600 62.98 62.98 60.53 1,800 3,430 -0.2
01/06/2018
62.98
 770 62.98 62.98 61.33 250 110 0.0
31/05/2018
62.98
 5,870 61.05 63.49 57.75 30 880 -0.1
30/05/2018
61.05
 4,640 61.05 61.05 56.84 0 660 -0.1
29/05/2018
61.05
 4,040 61.05 65.30 59.91 1,470 600 0.1
28/05/2018
61.05
 18,950 65.30 65.30 60.76 0 2,740 -0.3
25/05/2018
65.30
 12,930 65.30 67.52 62.47 0 4,590 -0.5
24/05/2018
65.30
 1,440 65.30 65.59 63.60 0 290 -0.0
23/05/2018
65.30
 4,620 64.62 69.11 63.09 0 690 -0.1
22/05/2018
64.62
 13,540 64.68 65.25 64.17 0 2,030 -0.2

Chính sách bảo mật | Điều khoản sử dụng |