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)
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
16/08/2013
27.53
 64,570 27.53 27.97 26.22 1,000 3,000 -0.1
15/08/2013
27.53
 60,810 26.22 27.97 24.91 0 1,000 -0.1
14/08/2013
26.22
 26,410 25.35 26.88 24.47 0 0 0
13/08/2013
25.35
 16,210 24.91 26.22 24.04 370 0 0.0
12/08/2013
24.91
 52,890 23.38 24.91 23.38 0 0 0
09/08/2013
23.38
 18,720 21.85 23.38 22.94 0 60 -0.0
08/08/2013
21.85
 26,700 21.68 23.16 21.63 0 0 0
07/08/2013
21.68
 59,980 21.81 23.16 21.68 0 0 0
06/08/2013
21.81
 12,290 21.28 22.07 21.24 0 0 0
05/08/2013
21.28
 10,100 21.24 21.55 20.10 0 0 0
02/08/2013
21.24
 3,240 20.32 21.55 20.41 0 0 0
01/08/2013
20.32
 24,460 20.89 21.42 20.10 0 3,000 -0.1
31/07/2013
20.89
 38,730 19.71 21.07 20.06 0 2,000 -0.1
30/07/2013
19.71
 31,500 18.44 19.71 18.40 0 0 0
29/07/2013
18.44
 6,780 18.79 20.06 18.36 0 0 0
26/07/2013
18.79
 50,670 18.57 19.84 18.57 0 0 0
25/07/2013
18.57
 32,330 17.39 18.57 17.48 0 0 0
24/07/2013
17.39
 23,320 17.31 17.39 17.04 0 0 0
23/07/2013
17.31
 7,880 17.31 17.44 17.04 0 0 0
22/07/2013
17.31
 11,260 17.53 17.70 17.26 0 0 0
19/07/2013
17.53
 35,250 16.39 17.53 16.83 0 0 0
18/07/2013
16.39
 4,770 16.39 16.39 15.95 0 0 0
17/07/2013
16.39
 8,200 16.39 16.39 16.04 0 0 0
16/07/2013
16.39
 21,000 15.86 16.39 16.13 0 0 0
15/07/2013
15.86
 2,280 16.17 16.39 15.86 0 680 -0.0
12/07/2013
16.17
 980 16.43 16.43 15.91 0 300 -0.0
11/07/2013
16.43
 20 16.39 16.43 16.43 0 0 0
10/07/2013
16.39
 330 16.48 16.48 15.95 0 0 0
09/07/2013
16.48
 9,820 16.56 16.56 15.73 0 20 -0.0
08/07/2013
16.56
 1,010 16.61 16.61 15.82 0 0 0
05/07/2013
16.61
 0 16.61 16.61 16.61 0 0 0
04/07/2013
16.61
 4,270 16.65 16.65 15.78 0 0 0
03/07/2013
16.65
 3,220 16.70 16.70 16.61 0 0 0
02/07/2013
16.70
 20 16.61 16.70 16.70 0 0 0
01/07/2013
16.61
 1,600 16.70 16.70 15.69 0 0 0
28/06/2013
16.70
 3,540 16.35 16.74 16.70 0 0 0
27/06/2013
16.35
 3,930 16.08 16.39 15.73 1,000 0 0.0
26/06/2013
16.08
 8,150 16.08 16.17 15.73 0 0 0
25/06/2013
16.08
 5,010 16.17 16.17 15.47 0 0 0
24/06/2013
16.17
 3,450 16.17 16.17 15.43 0 0 0
21/06/2013
16.17
 28,540 16.17 16.17 15.30 0 0 0
20/06/2013
16.17
 7,130 16.43 16.43 15.56 0 2,000 -0.1
19/06/2013
16.43
 20 16.00 16.43 16.43 0 0 0
18/06/2013
16.00
 3,760 16.43 16.65 15.69 0 210 -0.0
17/06/2013
16.43
 14,190 17.48 17.48 16.26 0 40 -0.0
14/06/2013
17.48
 2,160 17.74 18.36 17.31 0 0 0
13/06/2013
17.74
 61,850 16.61 17.74 16.83 26,800 4,000 0.9
12/06/2013
16.61
 62,550 15.56 16.61 15.60 30,000 1,000 1.1
11/06/2013
15.56
 16,150 15.08 15.56 15.17 0 0 0
10/06/2013
15.08
 530 14.95 15.69 14.95 0 0 0
07/06/2013
14.95
 16,330 14.99 14.99 14.86 0 14,810 -0.5
06/06/2013
14.99
 130 15.52 15.52 14.99 0 0 0
05/06/2013
15.52
 16,310 15.08 15.52 15.08 0 5,300 -0.2
04/06/2013
15.08
 12,260 15.30 15.52 15.08 0 0 0
03/06/2013
15.30
 40,040 15.60 15.60 15.30 0 40,040 -1.4
31/05/2013
15.60
 16,760 15.73 15.78 15.60 0 6,300 -0.2
30/05/2013
15.73
 5,130 15.65 16.00 15.43 0 0 0
29/05/2013
15.65
 22,390 15.95 16.13 15.65 0 0 0
28/05/2013
15.95
 5,920 16.17 16.17 15.30 0 0 0
27/05/2013
16.17
 5,920 15.95 16.17 15.38 0 0 0
24/05/2013
15.95
 2,000 15.73 15.95 15.95 0 0 0
23/05/2013
15.73
 7,510 15.73 16.83 15.73 880 0 0.0
22/05/2013
15.73
 4,540 15.95 16.08 15.34 0 0 0
21/05/2013
15.95
 10 15.56 15.95 15.95 0 0 0
20/05/2013
15.56
 2,490 15.43 15.95 15.43 2,120 0 0.1
17/05/2013
15.43
 1,510 15.95 15.95 15.43 0 0 0
16/05/2013
15.95
 40 15.95 15.95 15.95 0 0 0
15/05/2013
15.95
 5,560 15.52 15.95 15.30 0 0 0
14/05/2013
15.52
 6,720 16.08 16.08 15.52 0 0 0
13/05/2013
16.08
 30 15.95 16.08 15.73 0 0 0
10/05/2013
15.95
 20,740 15.95 15.95 15.34 0 0 0
09/05/2013
15.95
 14,070 15.73 16.35 15.73 380 0 0.0
08/05/2013
15.73
 18,400 15.38 15.73 15.43 50 0 0.0
07/05/2013
15.38
 10,390 16.52 16.52 15.38 0 20 -0.0
06/05/2013
16.52
 2,740 16.17 16.56 15.73 0 0 0
03/05/2013
16.17
 2,640 15.65 16.17 14.95 0 10 -0.0
02/05/2013
15.65
 4,520 16.04 16.04 15.56 250 1,750 -0.1
26/04/2013
16.04
 11,080 16.52 16.52 15.73 0 3,170 -0.1
25/04/2013
16.52
 1,600 16.65 16.65 16.17 0 0 0
24/04/2013
16.65
 510 16.70 16.70 16.17 0 0 0
23/04/2013
16.70
 360 16.17 16.70 16.70 0 0 0
22/04/2013
16.17
 2,600 15.78 16.17 15.03 1,590 0 0.1
18/04/2013
15.78
 5,610 16.30 16.30 15.73 0 0 0
17/04/2013
16.30
 4,510 16.08 16.39 16.17 0 2,000 -0.1
16/04/2013
16.08
 3,150 15.73 16.39 15.65 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |