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)
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
22/11/2016
57.01
 6,690 57.55 57.55 56.46 0 0 0
21/11/2016
57.55
 10,600 57.55 57.55 56.90 0 0 0
18/11/2016
57.55
 17,300 58.58 58.58 56.63 0 0 0
17/11/2016
58.58
 13,320 58.91 59.29 57.06 0 0 0
16/11/2016
58.91
 6,510 58.91 59.72 58.91 20 0 0.0
15/11/2016
58.91
 17,030 58.91 59.67 58.69 0 0 0
14/11/2016
58.91
 35,530 60.70 60.70 58.63 10 0 0.0
11/11/2016
60.70
 26,130 61.40 61.40 59.72 0 0 0
10/11/2016
61.40
 10,860 61.62 62.44 61.35 0 0 0
09/11/2016
61.62
 48,450 61.89 61.89 58.63 0 0 0
08/11/2016
61.89
 37,140 59.99 62.22 59.99 0 0 0
07/11/2016
59.99
 7,600 59.72 60.70 59.56 0 0 0
04/11/2016
59.72
 6,440 60.26 60.81 59.72 0 0 0
03/11/2016
60.26
 38,750 60.81 60.81 56.57 0 0 0
02/11/2016
60.81
 23,070 62.27 62.27 60.75 0 0 0
01/11/2016
62.27
 33,770 62.22 63.20 61.62 0 0 0
31/10/2016
62.22
 30,830 61.24 63.25 60.81 0 0 0
28/10/2016
61.24
 109,740 57.28 61.24 57.28 0 0 0
27/10/2016
57.28
 12,770 56.35 57.28 56.46 0 0 0
26/10/2016
56.35
 17,800 56.84 56.84 55.65 0 0 0
25/10/2016
56.84
 42,410 56.14 57.01 55.38 0 0 0
24/10/2016
56.14
 22,030 58.63 58.63 56.14 10 0 0.0
21/10/2016
58.63
 29,700 58.85 59.61 58.36 0 0 0
20/10/2016
58.85
 31,710 57.77 59.18 58.04 0 0 0
19/10/2016
57.77
 10,590 57.55 58.09 57.28 1,000 0 0.1
18/10/2016
57.55
 20,720 57.28 57.82 57.01 0 0 0
17/10/2016
57.28
 6,990 57.77 57.93 56.90 0 0 0
14/10/2016
57.77
 14,840 57.77 57.82 57.11 0 0 0
13/10/2016
57.77
 11,710 55.92 57.77 55.70 0 0 0
12/10/2016
55.92
 10,460 56.41 56.84 55.54 0 0 0
11/10/2016
56.41
 29,410 57.22 57.49 55.49 0 0 0
10/10/2016
57.22
 10,220 57.55 58.09 57.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |