CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.50
-0.50
(-0.41%)

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)
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
06/03/2017
52.66
28,970 53.21 54.24 52.12 0 0 0
03/03/2017
53.21
11,330 53.21 53.21 52.12 0 0 0
02/03/2017
53.21
8,720 52.61 53.21 52.12 30 0 0.0
01/03/2017
52.61
12,030 52.61 52.66 52.12 0 0 0
28/02/2017
52.61
17,120 52.39 53.21 52.39 0 0 0
27/02/2017
52.39
21,800 54.07 54.07 52.39 130 0 0.0
24/02/2017
54.07
9,000 54.13 54.24 53.21 1,600 0 0.2
23/02/2017
54.13
1,520 53.86 54.13 53.75 100 0 0.0
22/02/2017
53.86
10,580 55.21 55.21 53.75 330 0 0.0
21/02/2017
55.21
9,860 55.38 55.38 54.29 410 0 0.0
20/02/2017
55.38
19,750 54.24 55.38 53.48 1,470 100 0.1
17/02/2017
54.24
12,440 54.56 54.56 53.53 0 0 0
16/02/2017
54.56
22,940 55.11 55.38 53.21 0 90 -0.0
15/02/2017
55.11
9,390 55.59 55.65 54.83 0 0 0
14/02/2017
55.59
20,650 56.19 56.73 54.83 0 0 0
13/02/2017
56.19
44,580 53.15 56.84 53.48 0 0 0
10/02/2017
53.15
10,820 53.21 53.48 52.66 0 500 -0.0
09/02/2017
53.21
20,070 52.93 53.75 52.66 0 0 0
08/02/2017
52.93
28,720 51.03 54.29 51.14 0 226,440 -21.3
07/02/2017
51.03
13,540 49.41 51.03 48.86 0 185,340 -17.4
06/02/2017
49.41
35,210 50.49 50.49 47.78 0 17,670 -1.6
03/02/2017
50.49
12,910 51.52 51.58 49.95 0 9,250 -0.9
02/02/2017
51.52
21,120 52.12 52.17 51.03 0 8,330 -0.8
25/01/2017
52.12
3,290 50.60 52.12 50.06 0 0 0
24/01/2017
50.60
12,250 51.20 51.20 50.49 0 9,500 -0.9
23/01/2017
51.20
39,200 51.31 51.74 51.03 0 31,270 -3.0
20/01/2017
51.31
24,270 51.52 52.66 50.76 200 10,060 -0.9
19/01/2017
51.52
3,850 51.41 51.58 51.03 0 0 0
18/01/2017
51.41
6,300 51.41 51.41 51.03 0 0 0
17/01/2017
51.41
26,420 52.61 52.61 51.41 0 16,300 -1.6
16/01/2017
52.61
8,150 52.88 52.88 51.58 0 0 0
13/01/2017
52.88
290 52.88 53.04 52.12 0 0 0
12/01/2017
52.88
1,560 52.93 53.21 52.12 0 20 -0.0
11/01/2017
52.93
5,970 52.28 52.93 52.28 5,300 0 0.5
10/01/2017
52.28
6,930 51.85 52.61 51.58 1,150 0 0.1
09/01/2017
51.85
3,520 53.64 53.64 51.03 0 0 0
06/01/2017
53.64
6,660 53.48 53.75 53.21 4,860 0 0.5
05/01/2017
53.48
12,650 51.85 54.78 51.58 7,810 0 0.8
04/01/2017
51.85
3,290 52.66 52.66 51.09 0 0 0
03/01/2017
52.66
30 52.07 53.21 52.12 0 0 0
30/12/2016
52.07
4,180 52.12 52.12 51.03 0 0 0
29/12/2016
52.12
4,300 52.12 52.66 51.09 0 0 0
28/12/2016
52.12
4,920 52.66 53.21 51.25 0 2,000 -0.2
27/12/2016
52.66
370 52.66 53.59 51.31 0 0 0
26/12/2016
52.66
10,070 51.58 53.21 51.09 0 0 0
23/12/2016
51.58
8,640 53.75 54.78 51.58 0 0 0
22/12/2016
53.75
10 53.21 53.75 53.75 0 0 0
21/12/2016
53.21
1,430 53.21 55.11 52.12 0 0 0
20/12/2016
53.21
770 54.07 54.13 53.21 0 0 0
19/12/2016
54.07
770 54.18 54.18 53.75 0 0 0
16/12/2016
54.18
4,390 52.12 54.18 52.12 0 0 0
15/12/2016
52.12
1,790 52.61 52.66 51.58 0 0 0
14/12/2016
52.61
5,820 51.31 52.61 51.58 0 0 0
13/12/2016
51.31
15,740 52.93 54.24 51.31 0 0 0
12/12/2016
52.93
5,570 53.48 53.75 51.63 0 250 -0.0
09/12/2016
53.48
7,940 53.59 53.80 52.61 200 0 0.0
08/12/2016
53.59
27,410 52.61 54.29 51.58 0 0 0
07/12/2016
52.61
44,590 54.29 54.29 51.85 0 0 0
06/12/2016
54.29
11,400 56.41 56.41 54.29 0 0 0
05/12/2016
56.41
21,730 56.46 56.46 55.38 16,010 0 1.6
02/12/2016
56.46
1,770 56.46 56.52 55.49 0 0 0
01/12/2016
56.46
7,820 56.41 56.73 55.92 0 0 0
30/11/2016
56.41
9,700 55.92 56.41 55.38 0 0 0
29/11/2016
55.92
16,030 56.46 57.01 55.38 0 0 0
28/11/2016
56.46
4,830 57.55 57.55 55.92 0 0 0
25/11/2016
57.55
13,260 57.39 57.55 56.19 20 0 0.0
24/11/2016
57.39
4,560 57.28 57.77 56.57 0 0 0
23/11/2016
57.28
5,780 57.01 57.49 56.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |