CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
2.10
(1.74%)
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
(2024-10-21) 		-11.50 -8.71% 232,100 -20,100 -2.6
120.50
132
120.50
2 tháng
(2024-09-23) 		-14.60 -10.81% 463,700 -37,700 -4.9
120.50
136.20
120.50
3 tháng
(2024-08-22) 		-24.10 -16.67% 708,800 -42,300 -5.5
120.50
144.60
120.50
6 tháng
(2024-05-24) 		-7.91 -6.16% 2,541,400 -100 0.7
120.50
149.15
120.50
12 tháng
(2023-11-27) 		17.57 17.07% 5,802,300 59,127 8.1
101.29
149.15
120.50
24 tháng
(2022-12-01) 		44.96 59.51% 13,181,800 -122,728 -10.8
70.60
149.15
120.50
36 tháng
(2021-12-06) 		3.95 3.39% 20,148,900 -446,888 -43.7
60.80
149.15
120.50
60 tháng
(2019-12-17) 		76.48 173.74% 29,067,120 -267,398 -6.2
38.07
161.02
120.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
112.00
 51,100 111.90 112.87 111.42 8,700 0 1.0
30/01/2024
111.23
 37,600 110.94 112.19 110.94 14,900 2,500 1.4
29/01/2024
110.94
 47,400 111.13 111.71 110.26 4,800 0 0.6
26/01/2024
110.94
 40,600 110.94 111.90 109.97 1,000 0 0.1
25/01/2024
110.94
 35,500 109.20 111.81 108.04 4,300 0 0.5
24/01/2024
109.49
 24,600 110.94 111.81 109.49 400 300 0.0
23/01/2024
111.61
 41,000 112.38 112.48 109.97 3,100 5,200 -0.2
22/01/2024
112.38
 266,300 115.76 116.44 110.94 15,700 2,200 1.6
19/01/2024
119.23
 32,300 118.85 120.10 118.85 17,900 200 2.2
18/01/2024
118.75
 25,500 114.80 120.49 114.80 4,200 0 0.5
17/01/2024
114.80
 24,600 115.37 115.76 114.12 2,100 0 0.3
16/01/2024
115.37
 8,600 116.63 116.63 114.80 900 600 0.0
15/01/2024
116.73
 14,800 113.93 118.65 113.93 1,000 1,100 -0.0
12/01/2024
113.83
 25,200 117.01 117.01 112.87 1,400 200 0.1
11/01/2024
115.76
 22,800 116.73 117.98 113.93 1,600 700 0.1
10/01/2024
115.57
 127,200 108.33 115.57 108.33 1,100 200 0.1
09/01/2024
108.04
 16,100 107.37 108.33 107.08 1,000 0 0.1
08/01/2024
106.60
 10,000 106.79 107.75 106.31 1,600 100 0.2
05/01/2024
106.79
 5,900 108.04 109.01 106.79 200 0 0.0
04/01/2024
108.04
 37,100 108.04 109.39 107.18 200 1,900 -0.2
03/01/2024
108.04
 53,300 105.73 108.04 105.15 1,100 7,800 -0.7
02/01/2024
105.15
 56,900 103.51 106.98 103.51 700 3,400 -0.3
29/12/2023
104.28
 4,100 104.09 104.67 103.22 0 100 -0.0
28/12/2023
104.09
 4,200 104.18 104.18 102.93 700 500 0.0
27/12/2023
104.18
 17,800 104.67 104.67 103.32 2,000 8,200 -0.7
26/12/2023
104.67
 9,400 104.67 105.05 104.18 0 0 0
25/12/2023
104.67
 48,600 102.83 105.63 102.83 700 0 0.1
22/12/2023
102.83
 57,400 101.77 104.18 101.39 1,100 2,000 -0.1
21/12/2023
101.77
 12,800 101.87 101.87 101.29 0 8,800 -0.9
20/12/2023
101.87
 20,000 101.39 102.26 101.00 200 2,300 -0.2
19/12/2023
101.39
 24,300 101.58 101.58 100.52 0 10,800 -1.1
18/12/2023
101.58
 20,300 101.77 101.77 101.39 1,500 2,000 -0.1
15/12/2023
101.77
 1,300 102.45 102.45 101.39 0 0 0
14/12/2023
102.45
 18,400 101.29 102.64 101.29 1,600 1,100 0.1
13/12/2023
101.29
 42,300 101.97 102.35 101.29 0 0 0
12/12/2023
101.97
 7,900 102.16 103.03 101.87 500 0 0.1
11/12/2023
102.16
 34,400 101.87 102.45 101.39 0 2,000 -0.2
08/12/2023
101.87
 24,900 102.16 102.74 101.29 2,600 4,200 -0.2
07/12/2023
102.16
 26,400 103.12 103.12 101.39 700 1,000 -0.0
06/12/2023
103.12
 22,700 103.22 103.32 102.74 0 200 -0.0
05/12/2023
103.22
 20,400 103.22 103.22 102.26 1,600 1,000 0.1
04/12/2023
103.22
 49,500 104.18 104.86 103.22 1,300 0 0.1
01/12/2023
104.18
 57,500 102.26 105.15 102.93 4,300 100 0.5
30/11/2023
102.26
 9,400 104.28 104.28 101.77 1,000 0 0.1
29/11/2023
104.28
 61,300 104.38 104.67 100.90 1,500 8,000 -0.7
28/11/2023
104.38
 37,100 102.93 104.47 103.12 1,500 0 0.2
27/11/2023
102.93
 27,900 100.33 103.22 101.19 2,200 400 0.2
24/11/2023
100.33
 21,900 100.90 101.00 100.23 300 100 0.0
23/11/2023
100.90
 21,400 100.90 101.48 100.90 900 0 0.1
22/11/2023
100.90
 38,000 100.90 101.29 100.52 100 100 -0
21/11/2023
100.90
 15,500 100.33 101.77 100.42 0 0 0
20/11/2023
100.33
 23,800 101.00 101.29 99.26 400 2,300 -0.2
17/11/2023
101.00
 16,200 101.29 101.68 99.65 100 800 -0.1
16/11/2023
101.29
 27,900 101.58 102.26 98.49 0 0 0
15/11/2023
101.58
 22,000 100.81 101.97 100.81 700 200 0.1
14/11/2023
100.81
 17,900 101.10 101.29 100.04 300 300 0.0
13/11/2023
101.10
 19,700 100.90 101.10 99.94 0 1,400 -0.1
10/11/2023
100.90
 26,300 101.29 101.39 100.90 1,900 0 0.2
09/11/2023
101.29
 33,500 101.29 101.77 100.62 600 0 0.1
08/11/2023
101.29
 22,500 100.23 101.77 99.26 1,000 0 0.1
07/11/2023
100.23
 10,200 100.33 100.33 98.78 1,900 200 0.2
06/11/2023
100.33
 30,900 100.04 100.33 96.47 0 200 -0.0
03/11/2023
100.04
 15,000 101.10 101.58 99.17 0 1,300 -0.1
02/11/2023
101.10
 18,100 99.75 101.10 99.17 1,000 600 0.0
01/11/2023
99.75
 104,300 98.88 99.84 96.56 5,300 1,200 0.4
31/10/2023
98.88
 29,700 100.42 101.29 98.40 0 5,700 -0.6
30/10/2023
100.42
 2,600 102.26 102.26 100.23 0 0 0
27/10/2023
102.26
 28,100 100.52 102.26 100.42 900 1,500 -0.1
26/10/2023
100.52
 82,900 105.15 105.15 100.33 0 2,200 -0.2
25/10/2023
105.15
 15,600 105.25 105.92 104.86 400 1,200 -0.1
24/10/2023
105.25
 26,900 107.95 107.95 105.15 500 700 -0.0
23/10/2023
107.95
 31,900 108.04 109.97 105.44 1,900 1,200 0.1
20/10/2023
108.04
 73,100 103.22 108.14 100.81 2,400 100 0.3
19/10/2023
103.22
 26,300 104.18 104.57 103.22 300 1,900 -0.2
18/10/2023
104.18
 117,700 106.69 107.08 104.18 900 11,100 -1.1
17/10/2023
106.69
 33,500 107.75 109.49 106.69 400 1,700 -0.1
16/10/2023
107.75
 58,700 106.50 108.82 105.15 1,500 3,300 -0.2
13/10/2023
106.50
 34,700 107.66 107.66 105.54 1,000 300 0.1
12/10/2023
107.66
 34,200 108.53 109.01 106.31 2,100 2,000 0.0
11/10/2023
108.53
 38,000 107.95 108.53 106.11 1,900 0 0.2
10/10/2023
107.95
 69,500 107.95 109.78 107.08 1,200 6,600 -0.6
09/10/2023
107.95
 188,700 103.03 108.72 103.12 2,500 4,000 -0.2
06/10/2023
103.03
 35,300 101.29 103.03 100.33 800 17,300 -1.7
05/10/2023
101.29
 75,900 101.29 104.67 100.81 1,700 11,700 -1.1
04/10/2023
101.29
 57,900 99.36 101.29 97.53 600 12,800 -1.2
03/10/2023
99.36
 20,900 99.36 99.36 98.40 200 1,500 -0.1
02/10/2023
99.36
 28,900 97.05 99.75 96.66 1,100 1,400 -0.0
29/09/2023
97.05
 6,300 97.91 98.88 97.05 200 0 0.0
28/09/2023
97.91
 3,900 97.43 97.91 96.66 100 300 -0.0
27/09/2023
97.43
 18,500 98.40 98.40 96.27 200 600 -0.0
26/09/2023
98.40
 19,600 97.72 98.40 96.56 0 800 -0.1
25/09/2023
97.72
 20,200 99.75 99.75 97.72 100 4,700 -0.5
22/09/2023
99.75
 26,100 100.13 100.33 98.20 800 2,500 -0.2
21/09/2023
100.13
 13,000 99.84 100.13 99.07 800 2,000 -0.1
20/09/2023
99.84
 28,200 99.36 100.42 99.36 1,100 9,800 -0.9
19/09/2023
99.36
 21,700 98.98 99.36 98.20 2,200 4,100 -0.2
18/09/2023
98.98
 13,800 99.36 100.13 98.49 0 0 0
15/09/2023
99.36
 10,400 98.78 99.36 98.01 700 0 0.1
14/09/2023
98.78
 26,500 99.46 99.46 98.78 1,200 300 0.1
13/09/2023
99.46
 27,700 98.01 100.71 98.11 600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |