CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.40
-0.60
(-0.49%)
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
(2024-10-28) 		-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)
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
27/07/2017
67.50
 62,690 68.28 68.89 66.67 0 1,000 -0.1
26/07/2017
68.28
 64,980 67.78 69.11 66.67 0 0 0
25/07/2017
67.78
 118,430 70.88 70.88 66.67 530 0 0.1
24/07/2017
70.88
 42,910 76.19 76.19 70.88 5,000 7,700 -0.3
21/07/2017
76.19
 70,780 81.89 81.89 76.19 0 0 0
20/07/2017
81.89
 11,440 82.44 82.94 80.23 0 0 0
19/07/2017
82.44
 39,190 80.28 82.99 80.23 10,700 0 1.6
18/07/2017
80.28
 20,730 80.23 81.00 79.12 7,400 0 1.1
17/07/2017
80.23
 12,620 80.50 81.61 79.40 0 0 0
14/07/2017
80.50
 62,480 79.62 81.06 80.23 35,370 0 5.1
13/07/2017
79.62
 47,910 75.25 79.67 76.24 0 40 -0.0
12/07/2017
75.25
 11,700 74.69 75.75 74.75 0 0 0
11/07/2017
74.69
 20,880 74.69 74.97 74.47 19,330 4,910 1.9
10/07/2017
74.69
 10,900 75.08 75.08 73.31 0 0 0
07/07/2017
75.08
 5,800 75.19 76.02 74.25 0 0 0
06/07/2017
75.19
 12,500 74.97 75.25 74.14 0 0 0
05/07/2017
74.97
 10,590 74.47 75.80 74.47 1,970 0 0.3
04/07/2017
74.47
 5,540 76.35 76.69 74.47 0 0 0
03/07/2017
76.35
 13,680 76.19 76.35 75.25 140 0 0.0
30/06/2017
76.19
 17,120 76.08 76.30 75.36 0 0 0
29/06/2017
76.08
 17,740 74.92 76.35 74.42 70 1,000 -0.1
28/06/2017
74.92
 13,040 73.92 75.19 73.59 0 0 0
27/06/2017
73.92
 14,770 75.19 76.30 73.92 0 0 0
26/06/2017
75.19
 20,090 75.80 75.80 74.20 690 0 0.1
23/06/2017
75.80
 18,100 76.80 76.85 74.42 0 0 0
22/06/2017
76.80
 15,620 76.63 78.01 75.80 0 0 0
21/06/2017
76.63
 61,380 74.42 76.69 75.25 0 0 0
20/06/2017
74.42
 93,900 71.82 75.25 71.37 30,680 0 4.0
19/06/2017
71.82
 20,560 70.71 72.43 70.82 0 0 0
16/06/2017
70.71
 56,880 70.21 71.37 70.27 22,200 0 2.8
15/06/2017
70.21
 15,280 68.89 70.54 68.61 0 100 -0.0
14/06/2017
68.89
 16,730 68.77 69.71 68.50 0 300 -0.0
13/06/2017
68.77
 5,870 69.71 71.82 68.66 40 0 0.0
12/06/2017
69.71
 3,310 69.71 70.16 69.44 0 130 -0.0
09/06/2017
69.71
 21,660 69.16 70.27 68.61 0 0 0
08/06/2017
69.16
 11,060 69.55 69.55 68.61 0 0 0
07/06/2017
69.55
 14,350 69.71 69.71 68.66 0 0 0
06/06/2017
69.71
 10,200 69.71 70.27 68.06 0 0 0
05/06/2017
69.71
 4,330 71.04 71.93 68.61 700 0 0.1
02/06/2017
71.04
 75,050 69.77 71.04 67.50 0 0 0
01/06/2017
69.77
 20,800 70.77 71.37 69.77 0 0 0
31/05/2017
70.77
 36,410 70.82 70.82 68.61 3,550 0 0.4
30/05/2017
70.82
 56,870 72.20 72.48 70.82 880 0 0.1
29/05/2017
72.20
 28,540 73.59 73.59 72.20 2,030 0 0.3
26/05/2017
73.59
 15,830 73.59 73.59 71.87 0 0 0
25/05/2017
73.59
 19,760 73.31 75.25 73.31 1,000 0 0.1
24/05/2017
73.31
 24,680 71.65 73.75 72.15 290 100 0.0
23/05/2017
71.65
 66,990 69.71 74.14 69.71 0 0 0
22/05/2017
69.71
 21,060 70.38 70.71 69.16 0 0 0
19/05/2017
70.38
 17,610 70.32 70.60 69.71 0 0 0
18/05/2017
70.32
 6,570 71.21 71.26 69.88 200 0 0.0
17/05/2017
71.21
 34,730 69.16 71.21 69.16 0 0 0
16/05/2017
69.16
 18,190 70.27 70.77 69.16 0 0 0
15/05/2017
70.27
 15,530 70.88 71.93 70.27 0 490 -0.1
12/05/2017
70.88
 41,110 70.82 71.49 69.71 26,440 0 3.4
11/05/2017
70.82
 30,440 71.87 72.98 70.82 14,100 0 1.8
10/05/2017
71.87
 44,120 69.99 71.93 70.27 0 0 0
09/05/2017
69.99
 84,480 69.38 70.54 68.06 35,120 0 4.4
08/05/2017
69.38
 33,500 71.93 71.93 69.38 0 0 0
05/05/2017
71.93
 22,110 68.06 71.93 68.06 0 0 0
04/05/2017
68.06
 50,330 70.82 70.82 68.06 0 0 0
03/05/2017
70.82
 37,710 71.93 73.03 69.83 220 0 0.0
28/04/2017
71.93
 50,270 68.77 71.93 68.11 18,500 0 2.4
27/04/2017
68.77
 49,370 67.78 69.00 66.45 7,240 0 0.9
26/04/2017
67.78
 32,820 66.40 68.06 66.67 0 0 0
25/04/2017
66.40
 86,750 66.40 69.16 66.40 24,770 0 3.0
24/04/2017
66.40
 70,440 62.52 66.67 63.08 0 0 0
21/04/2017
62.52
 25,890 62.52 64.18 62.52 270 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |