CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
-0.40
(-0.33%)
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
(2024-10-28) 		-7.40 -5.69% 189,300 -20,100 -2.5
120.50
130
122.60
2 tháng
(2024-09-27) 		-12 -8.92% 439,800 -37,800 -4.9
120.50
136.20
122.60
3 tháng
(2024-08-28) 		-20.20 -14.15% 643,700 -49,900 -6.6
120.50
143.30
122.60
6 tháng
(2024-05-30) 		-4.63 -3.64% 2,448,300 -5,900 -0.1
120.50
149.15
122.60
12 tháng
(2023-12-04) 		19.38 18.78% 5,633,600 54,027 7.5
101.29
149.15
122.60
24 tháng
(2022-12-07) 		47.42 63.08% 13,114,600 -139,009 -12.3
70.60
149.15
122.60
36 tháng
(2021-12-13) 		4.78 4.06% 20,142,100 -449,988 -44.1
60.80
149.15
122.60
60 tháng
(2019-12-23) 		78.58 178.51% 29,076,830 -270,498 -6.6
38.07
161.02
122.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2014
20.62
 110 19.52 20.62 19.52 0 0 0
15/05/2014
19.52
 5,810 20.21 20.21 19.52 0 0 0
14/05/2014
20.21
 6,390 19.52 20.21 19.06 200 0 0.0
13/05/2014
19.52
 29,270 20.21 20.21 18.88 0 0 0
12/05/2014
20.21
 13,500 21.59 22.05 20.12 2,000 10 0.1
09/05/2014
21.59
 10,920 21.50 22.51 21.50 0 0 0
08/05/2014
21.50
 41,170 22.97 22.97 21.41 12,700 0 0.6
07/05/2014
22.97
 3,200 23.20 23.20 22.51 0 1,510 -0.1
06/05/2014
23.20
 3,810 23.43 23.43 22.74 0 0 0
05/05/2014
23.43
 3,380 23.89 23.89 22.92 0 0 0
29/04/2014
23.89
 3,500 22.97 24.58 22.97 3,330 0 0.2
28/04/2014
22.97
 9,900 23.66 23.66 22.97 4,920 0 0.2
25/04/2014
23.66
 420 23.66 23.66 23.20 0 0 0
24/04/2014
23.66
 3,110 23.89 23.89 22.97 1,070 0 0.1
23/04/2014
23.89
 7,530 24.12 24.58 23.20 500 0 0.0
22/04/2014
24.12
 2,410 24.58 24.58 23.89 720 0 0.0
21/04/2014
24.58
 230 24.81 24.81 24.12 0 0 0
18/04/2014
24.81
 1,990 24.81 25.03 24.35 1,100 0 0.1
17/04/2014
24.81
 1,180 24.81 24.81 24.35 1,010 0 0.1
16/04/2014
24.81
 2,470 25.26 25.26 24.12 500 0 0.0
15/04/2014
25.26
 5,570 25.26 25.26 24.81 0 0 0
14/04/2014
25.26
 1,300 25.26 25.26 25.26 0 0 0
11/04/2014
25.26
 3,830 25.26 25.26 25.26 0 0 0
10/04/2014
25.26
 11,860 25.72 25.72 25.26 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
08/04/2014
25.72
 4,290 25.72 26.18 25.26 10 0 0.0
07/04/2014
25.72
 8,780 25.72 25.72 25.28 0 0 0
04/04/2014
25.72
 3,600 25.72 25.72 25.28 0 0 0
03/04/2014
25.72
 1,040 25.28 25.72 25.28 0 0 0
02/04/2014
25.28
 3,740 25.50 25.72 25.28 0 0 0
01/04/2014
25.50
 9,560 25.72 25.95 25.50 0 0 0
31/03/2014
25.72
 5,580 26.39 26.39 25.72 20 0 0.0
28/03/2014
26.39
 3,310 26.17 26.39 25.72 0 0 0
27/03/2014
26.17
 4,240 26.17 26.39 25.72 0 0 0
26/03/2014
26.17
 11,180 26.17 26.39 25.50 0 0 0
25/03/2014
26.17
 11,930 26.17 26.39 25.50 0 0 0
24/03/2014
26.17
 9,210 26.17 26.62 25.50 1,200 0 0.1
21/03/2014
26.17
 8,420 25.50 26.17 25.05 0 0 0
20/03/2014
25.50
 5,120 25.50 25.95 25.28 0 0 0
19/03/2014
25.50
 47,270 25.50 25.95 24.83 0 0 0
18/03/2014
25.50
 8,400 25.95 26.17 25.05 0 0 0
17/03/2014
25.95
 3,790 26.17 26.62 25.72 0 0 0
14/03/2014
26.17
 4,550 26.62 26.62 26.17 0 0 0
13/03/2014
26.62
 8,010 26.17 26.62 25.95 0 0 0
12/03/2014
26.17
 11,180 26.17 26.17 25.95 0 3,000 -0.2
11/03/2014
26.17
 15,790 26.17 26.17 25.50 0 0 0
10/03/2014
26.17
 7,530 26.17 26.62 25.95 0 0 0
07/03/2014
26.17
 2,060 26.62 26.62 26.17 0 0 0
06/03/2014
26.62
 1,190 26.39 26.84 26.17 0 0 0
05/03/2014
26.39
 6,620 26.39 26.84 25.95 0 0 0
04/03/2014
26.39
 4,150 26.39 26.39 25.95 0 0 0
03/03/2014
26.39
 3,790 26.62 26.84 26.17 300 0 0.0
28/02/2014
26.62
 4,380 26.39 26.62 26.39 2,000 0 0.1
27/02/2014
26.39
 16,840 27.74 27.74 26.17 0 0 0
26/02/2014
27.74
 1,830 27.74 27.74 27.29 0 0 0
25/02/2014
27.74
 3,550 27.74 27.96 27.07 0 0 0
24/02/2014
27.74
 1,760 28.63 28.63 27.74 0 0 0
21/02/2014
28.63
 2,250 28.63 28.63 27.51 0 0 0
20/02/2014
28.63
 7,360 29.08 29.08 27.07 0 0 0
19/02/2014
29.08
 5,050 30.20 30.20 28.41 0 0 0
18/02/2014
30.20
 7,990 29.53 31.32 28.41 0 0 0
17/02/2014
29.53
 2,790 29.53 29.53 27.96 0 0 0
14/02/2014
29.53
 6,630 28.18 29.97 28.18 0 500 -0.0
13/02/2014
28.18
 12,210 26.84 28.18 27.29 0 0 0
12/02/2014
26.84
 18,040 26.39 27.29 26.39 2,000 500 0.1
11/02/2014
26.39
 19,040 26.39 26.84 26.39 0 0 0
10/02/2014
26.39
 4,750 26.62 26.62 25.50 0 0 0
07/02/2014
26.62
 1,350 26.84 26.84 25.72 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |