CTCP Bóng đèn Phích nước Rạng Đông (ral)

136.70
-1.30
(-0.94%)
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
(2024-08-19) 		-8.80 -5.99% 256,400 21,555 3.2
137.50
146.80
138
2 tháng
(2024-07-22) 		-11.15 -7.48% 663,100 81,555 11.9
137.50
149.15
138
3 tháng
(2024-06-20) 		1.04 0.76% 1,666,900 64,975 9.5
136.96
149.15
138
6 tháng
(2024-03-22) 		17.42 14.44% 2,929,300 38,932 6.2
120.58
149.15
138
12 tháng
(2023-09-25) 		40.28 41.22% 6,980,200 54,059 9.4
97.05
149.15
138
24 tháng
(2022-09-29) 		61.17 79.63% 14,434,500 -151,573 -8.8
60.80
149.15
138
36 tháng
(2021-10-04) 		-3.12 -2.21% 20,405,600 -359,056 -30.3
60.80
149.15
138
60 tháng
(2019-10-15) 		91.93 199.57% 28,717,350 -223,486 0.8
38.07
161.02
138
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
130.77
 31,200 130.77 130.77 127.82 1,100 25,000 -3.1
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2024
130.77
 8,500 130.27 131.26 129.39 1,500 1,000 0.1
23/04/2024
128.01
 11,600 129.07 130.23 127.63 400 200 0.0
22/04/2024
129.07
 16,700 128.78 129.17 127.34 5,400 0 0.7
19/04/2024
126.37
 32,500 131.39 131.39 125.50 500 1,500 -0.1
17/04/2024
131.39
 2,100 131.20 131.77 129.27 700 0 0.1
16/04/2024
131.20
 71,100 126.18 133.12 123.48 24,600 11,500 1.8
15/04/2024
126.08
 107,600 125.41 130.91 124.44 2,200 14,400 -1.6
12/04/2024
125.99
 15,700 125.02 125.99 123.48 0 4,000 -0.5
11/04/2024
125.50
 8,400 125.31 125.79 125.31 0 5,500 -0.7
10/04/2024
125.70
 6,600 125.02 125.70 125.02 0 2,400 -0.3
09/04/2024
125.41
 11,800 125.02 125.50 124.44 100 4,000 -0.5
08/04/2024
125.31
 30,700 126.85 126.85 125.12 100 2,800 -0.4
05/04/2024
126.85
 13,400 129.56 130.23 126.37 300 1,500 -0.2
04/04/2024
129.56
 98,600 120.68 129.56 120.68 700 7,600 -0.9
03/04/2024
121.16
 9,800 120.20 122.51 120.20 1,600 1,200 0.1
02/04/2024
122.03
 6,000 121.16 122.03 120.68 0 2,700 -0.3
01/04/2024
121.55
 2,700 121.55 123.00 120.10 0 800 -0.1
29/03/2024
121.55
 7,600 122.51 123.00 121.55 0 500 -0.1
28/03/2024
122.51
 11,600 123.00 123.09 120.58 0 200 -0.0
27/03/2024
122.80
 12,400 122.51 122.80 122.13 0 0 0
26/03/2024
122.42
 14,500 121.07 122.80 120.58 0 6,100 -0.8
25/03/2024
121.07
 21,300 120.58 121.26 120.20 0 8,500 -1.1
22/03/2024
120.58
 35,600 120.58 120.58 118.17 200 100 0.0
21/03/2024
120.58
 38,900 118.75 120.58 118.65 100 200 -0.0
20/03/2024
118.75
 23,500 115.76 119.62 117.69 0 200 -0.0
19/03/2024
115.76
 15,700 119.72 121.45 115.76 600 200 0.0
18/03/2024
119.72
 18,700 121.45 121.55 118.75 200 1,100 -0.1
15/03/2024
121.45
 51,800 123.48 123.48 119.62 700 200 0.1
14/03/2024
123.48
 8,300 123.48 123.96 123.09 800 0 0.1
13/03/2024
123.48
 22,700 121.93 123.96 122.03 2,500 0 0.3
12/03/2024
121.93
 9,200 121.26 123.29 120.58 100 0 0.0
11/03/2024
121.26
 15,200 121.07 123.48 121.07 0 2,300 -0.3
08/03/2024
121.07
 13,500 121.07 121.65 120.58 100 100 0
07/03/2024
121.07
 11,500 121.07 121.07 120.20 0 0 0
06/03/2024
121.07
 20,700 122.61 122.61 120.97 900 1,200 -0.0
05/03/2024
122.61
 16,400 123.09 123.09 122.22 200 4,700 -0.6
04/03/2024
123.09
 19,300 122.03 123.09 120.68 600 2,000 -0.2
01/03/2024
122.03
 17,500 121.65 122.03 120.58 1,600 100 0.2
29/02/2024
121.65
 15,600 122.03 123.38 120.58 900 400 0.1
28/02/2024
122.03
 55,100 124.06 125.21 121.26 4,100 400 0.5
27/02/2024
124.06
 51,500 121.74 125.41 121.74 5,400 173 0.7
26/02/2024
121.74
 26,700 119.14 122.03 119.14 8,400 0 1.1
23/02/2024
119.14
 36,600 117.98 120.58 117.59 1,200 800 0.0
22/02/2024
117.98
 36,900 115.95 119.14 115.95 1,100 3,600 -0.3
21/02/2024
115.95
 10,300 115.09 115.95 114.80 100 300 -0.0
20/02/2024
115.09
 19,600 116.05 116.53 115.09 900 0 0.1
19/02/2024
116.05
 19,900 116.24 117.40 113.93 1,600 2,100 -0.1
16/02/2024
116.24
 15,400 115.76 116.63 114.80 900 1,100 -0.0
15/02/2024
115.76
 17,700 114.51 116.44 114.60 11,400 500 1.3
07/02/2024
114.51
 20,600 113.83 114.51 112.67 4,100 0 0.5
06/02/2024
113.83
 30,600 113.35 113.83 112.38 6,500 400 0.7
05/02/2024
113.35
 13,800 113.45 115.28 112.96 2,500 300 0.3
02/02/2024
113.45
 24,200 113.83 117.59 113.45 11,500 1,800 1.2
01/02/2024
113.83
 24,200 112.00 113.83 112.00 3,600 1,200 0.3
31/01/2024
112.00
 51,100 111.23 112.87 111.42 8,700 0 1.0
30/01/2024
111.23
 37,600 110.94 112.19 110.94 14,900 2,500 1.4
29/01/2024
110.94
 47,400 110.94 111.71 110.26 4,800 0 0.6
26/01/2024
110.94
 40,600 110.94 111.90 109.97 1,000 0 0.1
25/01/2024
110.94
 35,500 109.49 111.81 108.04 4,300 0 0.5
24/01/2024
109.49
 24,600 111.61 111.81 109.49 400 300 0.0
23/01/2024
111.61
 41,000 112.38 112.48 109.97 3,100 5,200 -0.2
22/01/2024
112.38
 266,300 119.23 119.23 110.94 15,700 2,200 1.6
19/01/2024
119.23
 32,300 118.75 120.10 118.85 17,900 200 2.2
18/01/2024
118.75
 25,500 114.80 120.49 114.80 4,200 0 0.5
17/01/2024
114.80
 24,600 115.37 115.76 114.12 2,100 0 0.3
16/01/2024
115.37
 8,600 116.73 116.73 114.80 900 600 0.0
15/01/2024
116.73
 14,800 113.83 118.65 113.93 1,000 1,100 -0.0
12/01/2024
113.83
 25,200 115.76 117.01 112.87 1,400 200 0.1
11/01/2024
115.76
 22,800 115.57 117.98 113.93 1,600 700 0.1
10/01/2024
115.57
 127,200 108.04 115.57 108.33 1,100 200 0.1
09/01/2024
108.04
 16,100 106.60 108.33 107.08 1,000 0 0.1
08/01/2024
106.60
 10,000 106.79 107.75 106.31 1,600 100 0.2
05/01/2024
106.79
 5,900 108.04 109.01 106.79 200 0 0.0
04/01/2024
108.04
 37,100 108.04 109.39 107.18 200 1,900 -0.2
03/01/2024
108.04
 53,300 105.15 108.04 105.15 1,100 7,800 -0.7
02/01/2024
105.15
 56,900 104.28 106.98 103.51 700 3,400 -0.3
29/12/2023
104.28
 4,100 104.09 104.67 103.22 0 100 -0.0
28/12/2023
104.09
 4,200 104.18 104.18 102.93 700 500 0.0
27/12/2023
104.18
 17,800 104.67 104.67 103.32 2,000 8,200 -0.7
26/12/2023
104.67
 9,400 104.67 105.05 104.18 0 0 0
25/12/2023
104.67
 48,600 102.83 105.63 102.83 700 0 0.1
22/12/2023
102.83
 57,400 101.77 104.18 101.39 1,100 2,000 -0.1
21/12/2023
101.77
 12,800 101.87 101.87 101.29 0 8,800 -0.9
20/12/2023
101.87
 20,000 101.39 102.26 101.00 200 2,300 -0.2
19/12/2023
101.39
 24,300 101.58 101.58 100.52 0 10,800 -1.1
18/12/2023
101.58
 20,300 101.77 101.77 101.39 1,500 2,000 -0.1
15/12/2023
101.77
 1,300 102.45 102.45 101.39 0 0 0
14/12/2023
102.45
 18,400 101.29 102.64 101.29 1,600 1,100 0.1
13/12/2023
101.29
 42,300 101.97 102.35 101.29 0 0 0
12/12/2023
101.97
 7,900 102.16 103.03 101.87 500 0 0.1
11/12/2023
102.16
 34,400 101.87 102.45 101.39 0 2,000 -0.2
08/12/2023
101.87
 24,900 102.16 102.74 101.29 2,600 4,200 -0.2
07/12/2023
102.16
 26,400 103.12 103.12 101.39 700 1,000 -0.0
06/12/2023
103.12
 22,700 103.22 103.32 102.74 0 200 -0.0
05/12/2023
103.22
 20,400 103.22 103.22 102.26 1,600 1,000 0.1
04/12/2023
103.22
 49,500 104.18 104.86 103.22 1,300 0 0.1
01/12/2023
104.18
 57,500 102.26 105.15 102.93 4,300 100 0.5
30/11/2023
102.26
 9,400 104.28 104.28 101.77 1,000 0 0.1
29/11/2023
104.28
 61,300 104.38 104.67 100.90 1,500 8,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |