CTCP Bóng đèn Phích nước Rạng Đông (ral)

129
-0.70
(-0.54%)

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)
07/10/2014
22.53
310 21.81 22.53 21.19 0 0 0
06/10/2014
21.81
1,060 21.81 21.81 21.43 0 0 0
03/10/2014
21.81
3,200 21.14 21.81 21.53 10 0 0.0
02/10/2014
21.14
5,320 21.67 21.67 21.14 0 0 0
01/10/2014
21.67
3,680 21.57 21.67 21.57 0 0 0
30/09/2014
21.57
0 21.57 21.57 21.57 0 0 0
29/09/2014
21.57
2,230 21.57 21.57 21.33 0 0 0
26/09/2014
21.57
1,520 22.29 22.29 21.57 0 40 -0.0
25/09/2014
22.29
4,430 22.44 22.44 21.09 40 0 0.0
24/09/2014
22.44
0 22.44 22.44 22.44 0 0 0
23/09/2014
22.44
560 22.05 22.44 21.91 0 0 0
22/09/2014
22.05
2,890 22.10 22.53 21.96 0 0 0
19/09/2014
22.10
1,520 22.05 22.53 22.10 0 0 0
18/09/2014
22.05
9,930 22.29 23.01 22.05 0 0 0
17/09/2014
22.29
8,660 21.33 22.53 21.38 0 0 0
16/09/2014
21.33
5,060 21.81 21.81 21.33 0 0 0
15/09/2014
21.81
120 21.09 21.81 21.09 80 0 0.0
12/09/2014
21.09
390 21.09 21.33 21.09 0 0 0
11/09/2014
21.09
410 21.09 21.09 21.09 100 0 0.0
10/09/2014
21.09
1,370 21.09 22.00 21.05 0 0 0
09/09/2014
21.09
2,350 21.48 21.77 21.09 0 0 0
08/09/2014
21.48
10,690 21.48 22.00 21.38 0 0 0
05/09/2014
21.48
6,170 21.43 22.05 21.43 2,870 0 0.1
04/09/2014
21.43
2,620 22.20 22.44 21.38 100 0 0.0
03/09/2014: Cổ tức tiền mặt tỉ lệ: 20%
03/09/2014
22.20
6,620 21.96 22.53 21.57 500 0 0.0
29/08/2014
21.96
4,870 22.00 22.05 21.59 0 0 0
28/08/2014
22.00
2,890 21.59 22.00 21.59 0 0 0
27/08/2014
21.59
1,140 22.00 22.00 20.95 0 0 0
26/08/2014
22.00
3,380 22.05 22.23 21.82 0 0 0
25/08/2014
22.05
6,940 21.54 22.28 21.64 0 0 0
22/08/2014
21.54
620 21.54 21.54 21.13 0 0 0
21/08/2014
21.54
3,620 21.31 21.54 21.13 0 0 0
20/08/2014
21.31
10,950 21.22 21.59 21.13 0 0 0
19/08/2014
21.22
10,520 21.22 21.36 21.13 0 0 0
18/08/2014
21.22
4,270 21.04 21.36 21.04 0 0 0
15/08/2014
21.04
0 21.04 21.04 21.04 0 0 0
14/08/2014
21.04
0 21.04 21.04 21.04 0 0 0
13/08/2014
21.04
1,110 20.90 21.04 20.76 0 0 0
12/08/2014
20.90
2,550 21.27 21.27 20.90 0 0 0
11/08/2014
21.27
5,830 20.90 21.77 20.90 0 0 0
08/08/2014
20.90
1,160 20.26 20.90 19.80 0 0 0
07/08/2014
20.26
1,020 20.07 20.26 19.80 0 0 0
06/08/2014
20.07
320 19.98 20.07 19.98 0 0 0
05/08/2014
19.98
3,070 20.03 20.03 19.84 0 0 0
04/08/2014
20.03
7,000 20.21 20.30 20.03 0 0 0
01/08/2014
20.21
6,600 20.62 20.62 19.80 0 0 0
31/07/2014
20.62
8,090 20.21 20.62 19.84 0 0 0
30/07/2014
20.21
6,240 20.26 20.26 19.75 950 0 0.0
29/07/2014
20.26
3,570 20.26 20.26 19.80 0 0 0
28/07/2014
20.26
2,490 20.49 20.49 19.75 480 1,500 -0.0
25/07/2014
20.49
1,030 20.21 20.49 20.21 0 0 0
24/07/2014
20.21
9,840 21.13 21.13 19.75 0 0 0
23/07/2014
21.13
4,190 20.62 21.36 20.67 620 0 0.0
22/07/2014
20.62
2,500 21.04 21.04 20.62 0 0 0
21/07/2014
21.04
2,070 21.59 21.59 21.04 0 0 0
18/07/2014
21.59
3,170 21.59 21.82 21.59 0 0 0
17/07/2014
21.59
14,840 21.59 21.59 20.58 0 0 0
16/07/2014
21.59
80 21.59 21.59 21.54 0 0 0
15/07/2014
21.59
100 21.13 21.59 21.36 0 0 0
14/07/2014
21.13
550 21.13 21.13 20.21 370 0 0.0
11/07/2014
21.13
1,500 20.67 21.13 20.21 0 0 0
10/07/2014
20.67
4,400 21.13 21.13 20.67 0 0 0
09/07/2014
21.13
1,030 20.90 21.13 20.90 0 0 0
08/07/2014
20.90
2,300 20.90 20.90 20.67 0 0 0
07/07/2014
20.90
1,600 20.67 20.90 20.67 0 0 0
04/07/2014
20.67
4,200 20.44 21.59 20.44 3,000 0 0.1
03/07/2014
20.44
1,630 20.58 20.58 19.84 0 0 0
02/07/2014
20.58
2,920 20.12 20.58 19.84 0 0 0
01/07/2014
20.12
340 20.12 20.12 19.84 0 0 0
30/06/2014
20.12
1,350 19.98 20.12 19.75 0 0 0
27/06/2014
19.98
400 20.07 20.07 19.98 0 0 0
26/06/2014
20.07
400 20.12 20.12 20.07 0 0 0
25/06/2014
20.12
1,080 19.75 20.17 19.75 0 0 0
24/06/2014
19.75
0 19.75 19.75 19.75 0 0 0
23/06/2014
19.75
580 19.71 19.75 19.66 0 0 0
20/06/2014
19.71
5,530 19.75 19.75 19.20 0 0 0
19/06/2014
19.75
340 19.75 19.75 18.83 0 0 0
18/06/2014
19.75
3,730 19.98 19.98 19.29 0 0 0
17/06/2014
19.98
500 19.75 20.21 19.75 0 0 0
16/06/2014
19.75
2,100 19.75 19.75 19.75 0 0 0
13/06/2014
19.75
1,920 19.66 20.12 19.66 0 0 0
12/06/2014
19.66
980 19.71 19.71 19.38 0 0 0
11/06/2014
19.71
640 19.98 19.98 19.66 0 0 0
10/06/2014
19.98
2,350 19.38 19.98 19.29 0 0 0
09/06/2014
19.38
920 19.75 19.84 19.38 50 0 0.0
06/06/2014
19.75
2,890 20.21 20.21 19.34 0 0 0
05/06/2014
20.21
10 20.21 20.21 20.21 0 0 0
04/06/2014
20.21
3,750 20.21 20.21 18.88 0 0 0
03/06/2014
20.21
580 19.57 20.21 19.25 0 0 0
02/06/2014
19.57
680 19.71 20.90 19.57 0 0 0
30/05/2014
19.71
250 20.44 20.44 19.71 0 0 0
29/05/2014
20.44
200 20.44 20.44 20.44 0 0 0
28/05/2014
20.44
1,240 20.62 20.62 20.44 0 400 -0.0
27/05/2014
20.62
1,630 20.62 20.62 19.75 0 0 0
26/05/2014
20.62
5,610 20.67 20.67 19.29 0 0 0
23/05/2014
20.67
1,640 20.67 20.67 20.21 0 0 0
22/05/2014
20.67
660 20.21 20.67 19.38 0 0 0
21/05/2014
20.21
5,750 20.44 20.44 19.98 200 0 0.0
20/05/2014
20.44
9,110 19.75 20.67 19.75 0 0 0
19/05/2014
19.75
1,110 20.62 21.13 19.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |