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)
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
20/04/2017
62.52
 69,550 59.20 63.30 59.20 0 0 0
19/04/2017
59.20
 27,950 58.10 59.48 58.10 0 0 0
18/04/2017
58.10
 23,440 57.27 58.10 55.88 0 0 0
17/04/2017
57.27
 35,280 57.49 57.99 56.99 0 0 0
14/04/2017
57.49
 26,820 56.99 57.49 55.33 100 0 0.0
13/04/2017
56.99
 14,840 57.04 57.60 56.44 0 0 0
12/04/2017
57.04
 14,510 57.82 57.82 55.94 0 0 0
11/04/2017
57.82
 27,990 56.99 58.59 57.54 0 0 0
10/04/2017
56.99
 12,740 56.99 57.27 56.71 0 800 -0.1
07/04/2017
56.99
 9,220 57.54 57.82 56.60 0 0 0
05/04/2017
57.54
 18,520 58.59 58.59 57.43 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
58.59
 22,510 57.87 58.93 58.10 970 1,470 -0.1
03/04/2017
57.87
 41,900 56.19 58.36 56.14 0 0 0
31/03/2017
56.19
 53,630 55.32 57.17 55.65 0 0 0
30/03/2017
55.32
 11,870 54.94 55.38 54.29 870 0 0.1
29/03/2017
54.94
 12,520 54.94 54.94 54.29 200 0 0.0
28/03/2017
54.94
 9,070 55.27 55.38 54.29 0 0 0
27/03/2017
55.27
 7,750 56.08 56.08 54.35 0 0 0
24/03/2017
56.08
 3,890 55.54 56.19 55.49 0 0 0
23/03/2017
55.54
 2,360 55.11 55.65 55.38 0 0 0
22/03/2017
55.11
 12,600 56.46 56.52 55.11 0 2,000 -0.2
21/03/2017
56.46
 38,390 55.38 57.01 55.38 0 20 -0.0
20/03/2017
55.38
 13,380 55.38 55.92 54.83 0 1,650 -0.2
17/03/2017
55.38
 5,830 55.38 55.65 54.94 0 0 0
16/03/2017
55.38
 6,280 56.19 56.41 54.89 0 0 0
15/03/2017
56.19
 8,850 56.19 56.19 55.38 0 0 0
14/03/2017
56.19
 13,450 55.70 56.19 55.38 0 0 0
13/03/2017
55.70
 19,890 54.29 55.92 54.24 0 0 0
10/03/2017
54.29
 11,290 55.21 55.38 53.26 0 0 0
09/03/2017
55.21
 17,320 53.75 55.92 53.21 0 0 0
08/03/2017
53.75
 11,800 55.38 56.90 53.26 0 0 0
07/03/2017
55.38
 28,790 52.66 55.87 53.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |