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)
15/12/2017
77.29
 3,060 77.51 77.51 75.56 60 0 0.0
14/12/2017
77.51
 10,220 77.73 77.73 75.56 0 0 0
13/12/2017
77.73
 460 76.40 77.79 77.23 0 0 0
12/12/2017
76.40
 6,000 76.67 76.67 75.56 0 0 0
11/12/2017
76.67
 15,380 77.06 77.73 75.01 0 7,960 -1.1
08/12/2017
77.06
 7,310 76.67 77.23 76.40 0 0 0
07/12/2017
76.67
 1,950 76.67 77.23 75.56 0 20 -0.0
06/12/2017
76.67
 1,250 75.56 76.67 75.56 0 0 0
05/12/2017
75.56
 12,830 75.45 77.62 75.56 0 0 0
04/12/2017
75.45
 27,570 77.79 77.79 75.45 220 19,180 -2.6
01/12/2017
77.79
 7,890 78.23 78.29 77.06 60 0 0.0
30/11/2017
78.23
 9,530 77.79 78.29 77.23 10 0 0.0
29/11/2017
77.79
 13,170 78.23 78.29 77.23 100 0 0.0
28/11/2017
78.23
 1,800 78.34 78.34 77.73 570 0 0.1
27/11/2017
78.34
 8,630 77.79 78.90 76.95 100 0 0.0
24/11/2017
77.79
 20,730 79.45 79.45 77.45 0 0 0
23/11/2017
79.45
 8,900 79.45 80.01 78.06 10 0 0.0
22/11/2017
79.45
 17,560 77.79 80.01 77.23 0 0 0
21/11/2017
77.79
 8,310 77.51 77.79 77.01 10 100 -0.0
20/11/2017
77.51
 2,920 77.51 77.62 76.67 0 0 0
17/11/2017
77.51
 9,800 77.40 77.73 76.45 0 0 0
16/11/2017
77.40
 6,590 76.90 78.01 76.67 0 100 -0.0
15/11/2017
76.90
 24,510 76.67 78.67 75.67 0 0 0
14/11/2017
76.67
 17,180 78.34 78.34 76.17 420 0 0.1
13/11/2017
78.34
 17,280 77.51 78.34 76.40 0 0 0
10/11/2017
77.51
 9,400 77.51 77.90 76.67 0 400 -0.1
09/11/2017
77.51
 13,670 77.23 78.23 76.12 200 2,000 -0.2
08/11/2017
77.23
 6,510 78.34 78.34 76.67 0 1,500 -0.2
07/11/2017
78.34
 3,170 78.34 79.34 76.67 0 0 0
06/11/2017
78.34
 16,530 75.56 80.29 76.12 2,550 0 0.4
03/11/2017
75.56
 11,220 76.12 76.67 75.56 0 0 0
02/11/2017
76.12
 17,700 75.56 76.62 75.06 500 0 0.1
01/11/2017
75.56
 26,750 75.06 75.56 74.45 300 0 0.0
31/10/2017
75.06
 10,260 75.56 76.62 75.01 150 0 0.0
30/10/2017
75.56
 25,680 75.06 76.67 75.06 0 0 0
27/10/2017
75.06
 8,780 76.67 77.79 75.06 70 0 0.0
26/10/2017
76.67
 47,130 75.28 78.34 75.34 1,520 0 0.2
25/10/2017
75.28
 9,720 74.51 75.78 74.51 0 0 0
24/10/2017
74.51
 41,500 74.45 76.67 74.45 0 0 0
23/10/2017
74.45
 53,360 70.56 75.01 70.01 0 500 -0.1
20/10/2017
70.56
 11,690 69.67 70.90 67.78 0 0 0
19/10/2017
69.67
 9,250 69.45 69.95 68.90 0 0 0
18/10/2017
69.45
 32,800 68.28 71.12 67.78 0 500 -0.1
17/10/2017
68.28
 8,980 68.01 68.34 67.23 0 0 0
16/10/2017
68.01
 2,120 68.73 70.01 68.01 0 0 0
13/10/2017
68.73
 920 67.23 69.17 67.23 0 0 0
12/10/2017
67.23
 7,270 69.17 69.17 66.84 460 0 0.1
11/10/2017
69.17
 2,210 69.45 69.45 65.56 0 0 0
10/10/2017
69.45
 950 70.01 70.01 68.34 0 0 0
09/10/2017
70.01
 3,750 67.78 72.51 68.17 0 250 -0.0
06/10/2017
67.78
 2,090 68.62 68.73 67.78 0 0 0
05/10/2017
68.62
 2,090 68.56 68.84 68.62 0 0 0
04/10/2017
68.56
 4,170 68.34 68.62 67.78 0 0 0
03/10/2017
68.34
 3,010 68.84 68.90 67.78 0 0 0
02/10/2017
68.84
 8,980 68.40 69.45 68.23 0 0 0
29/09/2017
68.40
 6,630 67.78 70.01 68.40 0 0 0
28/09/2017
67.78
 14,100 68.06 68.34 67.78 8,820 0 1.1
27/09/2017
68.06
 560 67.78 68.90 67.84 0 0 0
26/09/2017
67.78
 12,210 69.40 69.84 67.78 0 0 0
25/09/2017
69.40
 9,280 68.90 69.73 68.34 0 20 -0.0
22/09/2017
68.90
 8,500 70.01 70.01 67.95 0 0 0
21/09/2017
70.01
 7,040 70.51 71.12 69.45 750 0 0.1
20/09/2017
70.51
 10,660 69.45 71.12 69.45 70 1,000 -0.1
19/09/2017
69.45
 46,840 65.84 69.45 65.51 3,900 1,570 0.3
18/09/2017
65.84
 3,650 66.12 66.67 65.34 0 0 0
15/09/2017
66.12
 9,050 65.01 66.40 65.01 0 0 0
14/09/2017
65.01
 5,450 66.62 66.62 65.01 0 0 0
13/09/2017
66.62
 7,690 65.56 66.62 64.51 130 100 0.0
12/09/2017
65.56
 5,090 66.28 66.28 64.45 0 0 0
11/09/2017
66.28
 21,270 66.84 67.01 66.28 17,760 0 2.1
08/09/2017
66.84
 10,700 66.12 67.06 66.17 2,240 0 0.3
07/09/2017
66.12
 18,100 64.39 66.67 64.28 2,010 0 0.2
06/09/2017
64.39
 15,690 64.90 64.90 63.78 430 0 0.0
05/09/2017
64.90
 4,970 65.01 65.01 63.95 0 0 0
01/09/2017
65.01
 21,900 63.95 65.28 63.89 100 0 0.0
31/08/2017
63.95
 8,780 65.01 65.56 63.95 0 0 0
30/08/2017
65.01
 30,950 63.89 65.01 63.89 0 0 0
29/08/2017
63.89
 23,550 64.73 65.56 63.89 0 0 0
28/08/2017
64.73
 4,570 65.40 66.67 64.73 0 0 0
25/08/2017
65.40
 3,770 66.45 66.67 65.28 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
66.45
 4,850 66.40 67.17 66.12 0 0 0
23/08/2017
66.40
 16,810 67.23 67.50 66.06 0 0 0
22/08/2017
67.23
 11,220 67.23 67.61 65.95 0 0 0
21/08/2017
67.23
 19,530 67.23 67.78 65.84 0 0 0
18/08/2017
67.23
 3,770 67.50 67.94 66.40 0 0 0
17/08/2017
67.50
 2,900 68.06 68.61 67.50 0 0 0
16/08/2017
68.06
 8,120 68.00 68.61 67.06 0 0 0
15/08/2017
68.00
 23,500 67.28 68.61 67.23 0 0 0
14/08/2017
67.28
 7,410 66.23 68.61 66.40 0 0 0
11/08/2017
66.23
 10,380 66.12 66.89 65.57 0 0 0
10/08/2017
66.12
 1,170 65.79 66.84 65.84 0 0 0
09/08/2017
65.79
 16,360 66.89 66.89 65.07 250 0 0.0
08/08/2017
66.89
 17,190 66.40 67.39 66.40 0 0 0
07/08/2017
66.40
 49,060 64.57 66.40 62.08 5,000 20 0.6
04/08/2017
64.57
 40,330 65.29 65.84 63.91 620 0 0.1
03/08/2017
65.29
 83,840 66.40 66.95 64.18 0 280 -0.0
02/08/2017
66.40
 35,770 67.00 67.94 66.40 870 0 0.1
01/08/2017
67.00
 42,210 69.16 69.16 67.00 20 0 0.0
31/07/2017
69.16
 47,990 67.89 69.44 66.40 8,030 0 1.0
28/07/2017
67.89
 58,350 67.50 68.55 67.50 6,150 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |