CTCP Bóng đèn Phích nước Rạng Đông (ral)

127.20
0.10
(0.08%)
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
(2024-10-07) 		-5.90 -4.44% 170,800 -10,500 -1.4
127.10
136.20
127.10
2 tháng
(2024-09-05) 		-14.90 -10.49% 470,700 -31,945 -4.3
127.10
142
127.10
3 tháng
(2024-08-06) 		-16.35 -11.40% 777,500 23,755 3.8
127.10
146.80
127.10
6 tháng
(2024-05-08) 		-3.57 -2.73% 2,642,000 66,497 9.6
126.64
149.15
127.10
12 tháng
(2023-11-10) 		26.20 25.96% 5,951,200 90,259 12.5
100.33
149.15
127.10
24 tháng
(2022-11-15) 		66.30 109.04% 13,725,600 -149,211 -10.4
60.80
149.15
127.10
36 tháng
(2021-11-22) 		5.42 4.45% 20,136,100 -404,656 -37.4
60.80
149.15
127.10
60 tháng
(2019-12-02) 		82.46 184.72% 28,993,310 -246,146 -2.6
38.07
161.02
127.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2014
26.39
 2,710 25.95 26.39 25.50 0 0 0
06/01/2014
25.95
 3,850 26.17 26.39 25.95 0 0 0
03/01/2014
26.17
 7,490 26.62 26.62 25.28 0 0 0
02/01/2014
26.62
 1,250 25.95 26.84 26.17 0 0 0
31/12/2013
25.95
 2,290 25.72 26.17 25.50 0 0 0
30/12/2013
25.72
 17,300 25.50 26.17 25.28 0 0 0
27/12/2013
25.50
 10,170 25.28 26.84 25.05 0 0 0
26/12/2013
25.28
 9,900 24.83 25.50 24.61 0 0 0
25/12/2013
24.83
 5,750 25.05 25.05 24.61 0 0 0
24/12/2013
25.05
 9,340 24.16 25.05 24.16 0 0 0
23/12/2013
24.16
 4,940 23.93 24.16 24.16 0 0 0
20/12/2013
23.93
 5,130 23.93 24.16 23.93 0 0 0
19/12/2013
23.93
 1,040 23.71 24.16 23.93 0 0 0
18/12/2013
23.71
 260 23.93 23.93 23.71 0 0 0
17/12/2013
23.93
 4,650 23.71 23.93 23.04 0 0 0
16/12/2013
23.71
 1,350 23.49 23.71 23.26 0 0 0
13/12/2013
23.49
 1,430 23.26 24.83 23.26 0 0 0
12/12/2013
23.26
 900 23.26 23.26 23.04 40 0 0.0
11/12/2013
23.26
 3,470 23.26 23.26 22.82 0 0 0
10/12/2013
23.26
 2,090 22.59 23.26 23.26 0 0 0
09/12/2013
22.59
 5,420 23.49 23.71 22.59 0 0 0
06/12/2013
23.49
 5,490 23.71 23.71 23.26 0 0 0
05/12/2013
23.71
 10,840 23.93 23.93 23.71 0 0 0
04/12/2013
23.93
 7,390 24.16 24.16 23.93 0 0 0
03/12/2013
24.16
 11,460 24.16 24.16 23.93 0 0 0
02/12/2013
24.16
 4,270 24.16 24.16 23.93 0 0 0
29/11/2013
24.16
 8,490 24.16 25.05 24.16 0 0 0
28/11/2013
24.16
 710 24.61 24.61 24.16 0 0 0
27/11/2013
24.61
 17,140 24.61 25.50 24.61 0 0 0
26/11/2013
24.61
 4,770 24.83 24.83 24.38 0 0 0
25/11/2013
24.83
 1,560 24.83 24.83 24.16 10 0 0.0
22/11/2013
24.83
 5,590 24.83 24.83 24.16 0 0 0
21/11/2013
24.83
 5,580 24.38 24.83 24.16 0 0 0
20/11/2013
24.38
 1,510 24.61 24.61 24.16 0 0 0
19/11/2013
24.61
 5,370 24.61 24.61 23.93 0 0 0
18/11/2013
24.61
 2,120 24.38 24.61 23.71 0 0 0
15/11/2013
24.38
 1,550 24.38 24.61 24.16 0 0 0
14/11/2013
24.38
 2,620 24.83 24.83 24.16 0 0 0
13/11/2013
24.83
 970 24.38 24.83 24.16 0 0 0
12/11/2013
24.38
 11,630 25.50 25.50 24.16 0 0 0
11/11/2013
25.50
 3,810 25.05 25.50 24.61 0 0 0
08/11/2013
25.05
 960 25.05 25.50 25.05 0 0 0
07/11/2013
25.05
 7,860 24.83 25.05 24.61 0 0 0
06/11/2013
24.83
 2,800 25.05 25.50 24.83 0 0 0
05/11/2013
25.05
 7,870 25.05 25.05 24.61 0 0 0
04/11/2013
25.05
 7,770 24.61 25.05 24.61 0 0 0
01/11/2013
24.61
 4,460 24.83 24.83 24.38 0 0 0
31/10/2013
24.83
 2,800 24.61 24.83 24.38 0 0 0
30/10/2013
24.61
 4,160 24.83 25.95 24.38 0 0 0
29/10/2013
24.83
 5,150 24.83 25.72 23.93 0 0 0
28/10/2013
24.83
 8,440 25.05 25.95 24.61 0 0 0
25/10/2013
25.05
 4,330 25.28 25.28 24.61 0 0 0
24/10/2013
25.28
 3,360 25.50 25.95 24.61 0 0 0
23/10/2013
25.50
 59,630 23.93 25.50 24.61 0 0 0
22/10/2013
23.93
 1,670 24.38 24.38 23.49 0 0 0
21/10/2013
24.38
 10,020 24.61 24.61 23.49 0 0 0
18/10/2013
24.61
 5,160 24.61 24.61 23.71 0 0 0
17/10/2013
24.61
 5,240 24.61 24.61 23.71 0 0 0
16/10/2013
24.61
 8,270 24.38 25.05 24.38 0 700 -0.0
15/10/2013
24.38
 16,900 24.16 24.61 23.93 0 0 0
14/10/2013
24.16
 26,840 24.16 25.05 23.93 0 0 0
11/10/2013
24.16
 6,130 23.49 24.16 22.59 0 0 0
10/10/2013
23.49
 30,370 22.14 23.49 22.14 0 0 0
09/10/2013
22.14
 8,410 22.37 22.37 21.47 0 0 0
08/10/2013
22.37
 13,440 22.01 22.82 22.14 0 0 0
07/10/2013
22.01
 6,290 22.01 22.59 21.92 0 0 0
04/10/2013
22.01
 1,880 22.37 22.37 21.29 0 0 0
03/10/2013
22.37
 3,720 22.59 22.59 21.92 0 0 0
02/10/2013
22.59
 7,010 22.32 22.82 21.97 0 0 0
01/10/2013
22.32
 6,190 21.29 22.37 21.29 0 0 0
30/09/2013
21.29
 9,480 21.56 21.92 20.80 0 0 0
27/09/2013
21.56
 5,020 21.79 23.04 21.47 0 0 0
26/09/2013
21.79
 10,930 22.37 22.37 21.25 0 1,000 -0.1
25/09/2013
22.37
 5,690 23.71 23.71 22.37 0 0 0
24/09/2013
23.71
 2,660 23.26 24.61 23.26 0 0 0
23/09/2013
23.26
 5,520 22.37 23.26 22.32 0 0 0
20/09/2013
22.37
 550 22.37 22.37 22.37 0 0 0
19/09/2013
22.37
 9,300 22.82 22.82 22.37 120 0 0.0
18/09/2013
22.82
 2,890 22.82 23.26 22.37 0 0 0
17/09/2013
22.82
 19,130 21.43 22.82 20.04 0 1,540 -0.1
16/09/2013
21.43
 24,440 23.04 23.04 21.43 5,000 0 0.2
13/09/2013
23.04
 12,800 23.26 23.26 21.92 0 0 0
12/09/2013
23.26
 1,570 23.71 24.38 23.26 0 0 0
11/09/2013
23.71
 2,910 23.04 24.38 21.43 0 0 0
10/09/2013
23.04
 7,120 24.16 25.50 22.59 0 0 0
09/09/2013
24.16
 980 24.16 25.50 23.04 0 0 0
06/09/2013
24.16
 2,670 25.05 25.05 23.49 0 0 0
05/09/2013
25.05
 630 24.61 25.05 24.61 0 0 0
04/09/2013
24.61
 1,700 24.61 25.50 23.71 0 0 0
03/09/2013
24.61
 2,060 23.49 24.61 22.37 0 0 0
30/08/2013
23.49
 14,180 25.05 25.05 23.49 2,900 0 0.2
29/08/2013
25.05
 160 26.84 26.84 25.05 0 0 0
28/08/2013
26.84
 156,490 28.63 28.63 26.84 0 0 0
27/08/2013
28.63
 11,410 28.63 28.63 27.51 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2013
28.63
 3,800 28.41 28.63 27.74 0 500 -0.0
23/08/2013
28.41
 27,710 28.63 28.63 26.88 0 9,580 -0.6
22/08/2013
28.63
 80,840 28.63 28.85 27.32 0 26,700 -1.7
21/08/2013
28.63
 49,730 28.85 28.85 27.53 0 15,000 -1.0
20/08/2013
28.85
 74,880 28.85 29.28 27.53 0 5,000 -0.3
19/08/2013
28.85
 95,300 27.53 29.06 26.22 0 6,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |