CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
0
(0%)
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)
15/04/2013
15.73
 8,690 16.61 16.78 15.73 0 10 -0.0
12/04/2013
16.61
 3,370 16.74 16.74 16.48 0 0 0
11/04/2013
16.74
 1,050 16.83 17.00 16.61 0 0 0
10/04/2013
16.83
 7,450 16.83 17.22 16.83 0 0 0
09/04/2013
16.83
 2,480 17.04 17.04 16.21 50 0 0.0
08/04/2013
17.04
 7,700 16.61 17.26 16.61 0 0 0
05/04/2013
16.61
 14,270 16.13 16.61 16.00 0 0 0
04/04/2013
16.13
 8,910 16.00 16.13 15.73 0 8,000 -0.3
03/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2013
16.00
 5,090 16.26 16.48 16.00 0 0 0
02/04/2013
16.26
 3,300 15.96 16.26 15.84 0 0 0
01/04/2013
15.96
 6,850 15.59 15.96 15.21 1,130 20 0.0
29/03/2013
15.59
 14,810 16.38 16.38 15.42 1,000 1,600 -0.0
28/03/2013
16.38
 5,330 15.75 16.43 15.75 0 10 -0.0
27/03/2013
15.75
 16,140 16.38 16.59 15.75 0 100 -0.0
26/03/2013
16.38
 40,110 15.54 16.38 15.54 20,000 170 0.8
25/03/2013
15.54
 20,210 16.38 16.38 15.25 0 530 -0.0
22/03/2013
16.38
 14,600 17.60 17.60 16.38 0 1,000 -0.0
21/03/2013
17.60
 37,480 17.39 17.64 17.39 15,270 5,100 0.4
20/03/2013
17.39
 46,270 17.39 17.64 16.22 29,760 0 1.2
19/03/2013
17.39
 18,100 16.85 17.64 16.85 15,080 5,000 0.4
18/03/2013
16.85
 52,120 17.06 18.23 16.76 42,620 5,000 1.5
15/03/2013
17.06
 92,390 15.96 17.06 16.13 49,440 0 2.0
14/03/2013
15.96
 81,450 15.67 16.01 15.54 100,620 180 3.7
13/03/2013
15.67
 38,180 15.33 16.05 15.12 49,850 1,000 1.8
12/03/2013
15.33
 57,420 14.45 15.46 14.70 51,840 610 1.8
11/03/2013
14.45
 190,640 13.57 14.49 13.65 82,540 1,000 2.7
08/03/2013
13.57
 59,250 12.77 13.65 12.77 0 200 -0.0
07/03/2013
12.77
 24,560 12.56 12.81 12.39 660 0 0.0
06/03/2013
12.56
 2,000 12.06 12.56 12.56 0 0 0
05/03/2013
12.06
 29,520 12.06 12.48 12.06 0 10,000 -0.3
04/03/2013
12.06
 9,030 12.23 12.39 12.06 0 0 0
01/03/2013
12.23
 15,310 12.14 12.23 12.14 42,980 0 1.2
28/02/2013
12.14
 3,090 11.80 12.18 11.89 0 0 0
27/02/2013
11.80
 5,920 11.72 11.80 11.59 0 0 0
26/02/2013
11.72
 42,480 12.35 12.35 11.72 0 0 0
25/02/2013
12.35
 3,350 11.76 12.48 11.76 0 0 0
22/02/2013
11.76
 25,490 12.10 12.73 11.64 0 0 0
21/02/2013
12.10
 57,110 12.98 12.98 12.10 0 0 0
20/02/2013
12.98
 29,180 12.98 13.02 12.60 0 0 0
19/02/2013
12.98
 46,190 12.31 13.15 12.35 0 5,000 -0.2
18/02/2013
12.31
 50,620 11.76 12.56 11.76 0 0 0
08/02/2013
11.76
 11,440 11.68 11.76 11.72 0 0 0
07/02/2013
11.68
 4,800 11.59 11.68 11.64 0 0 0
06/02/2013
11.59
 9,120 11.55 11.59 11.43 0 0 0
05/02/2013
11.55
 8,730 11.55 11.64 11.43 100 0 0.0
04/02/2013
11.55
 9,140 11.30 11.68 11.43 20 0 0.0
01/02/2013
11.30
 8,900 11.34 11.34 11.17 0 0 0
31/01/2013
11.34
 43,870 11.72 11.72 11.34 0 0 0
30/01/2013
11.72
 20,910 11.76 11.76 11.51 0 0 0
29/01/2013
11.76
 30,970 11.55 11.85 11.55 3,000 0 0.1
28/01/2013
11.55
 108,070 11.13 11.85 11.13 9,000 0 0.2
25/01/2013
11.13
 43,740 11.13 11.30 11.13 3,000 0 0.1
24/01/2013
11.13
 530 11.05 11.13 10.92 0 500 -0.0
23/01/2013
11.05
 13,500 11.05 11.09 11.05 0 0 0
22/01/2013
11.05
 57,590 11.09 11.47 11.05 0 28,780 -0.8
21/01/2013
11.09
 100 10.92 11.09 11.09 100 0 0.0
18/01/2013
10.92
 4,030 10.96 10.96 10.84 100 0 0.0
17/01/2013
10.96
 4,120 11.01 11.01 10.92 0 0 0
16/01/2013
11.01
 24,440 10.84 11.13 10.96 0 0 0
15/01/2013
10.84
 5,540 10.84 10.84 10.84 0 0 0
14/01/2013
10.84
 17,990 11.09 11.09 10.84 0 0 0
11/01/2013
11.09
 6,230 10.96 11.22 10.96 0 0 0
10/01/2013
10.96
 1,410 10.88 11.13 10.92 0 0 0
09/01/2013
10.88
 17,440 10.80 11.13 10.84 0 0 0
08/01/2013
10.80
 25,270 11.13 11.22 10.80 0 0 0
07/01/2013
11.13
 23,940 11.22 11.55 11.05 430 11,830 -0.3
04/01/2013
11.22
 38,630 11.22 11.34 10.92 1,570 0 0.0
03/01/2013
11.22
 16,460 11.13 11.51 11.13 0 0 0
02/01/2013
11.13
 58,810 10.63 11.13 10.67 13,830 0 0.4
28/12/2012
10.63
 2,820 10.33 10.63 10.50 300 0 0.0
27/12/2012
10.33
 21,390 10.50 10.50 10.33 0 0 0
26/12/2012
10.50
 12,010 10.71 10.71 10.38 0 0 0
25/12/2012
10.71
 0 10.71 10.71 10.71 0 0 0
24/12/2012
10.71
 250 10.42 10.71 10.71 250 0 0.0
21/12/2012
10.42
 9,000 10.59 11.01 10.42 150 0 0.0
20/12/2012
10.59
 14,040 10.21 10.59 10.29 2,000 0 0.1
19/12/2012
10.21
 3,330 10.17 10.21 10.21 2,330 0 0.1
18/12/2012
10.17
 4,940 10.59 10.59 10.17 2,070 0 0.1
17/12/2012
10.59
 3,200 10.63 10.63 10.29 1,200 0 0.0
14/12/2012
10.63
 5,110 10.42 10.63 10.08 0 4,990 -0.1
13/12/2012
10.42
 5,200 10.29 10.42 10.29 200 150 0.0
12/12/2012
10.29
 4,900 10.50 10.50 10.29 0 4,900 -0.1
11/12/2012
10.50
 0 10.50 10.50 10.50 0 0 0
10/12/2012
10.50
 1,500 10.50 10.50 10.42 0 1,360 -0.0
07/12/2012
10.50
 4,490 10.71 10.71 10.42 2,000 0 0.1
06/12/2012
10.71
 8,530 10.59 10.71 10.59 7,500 500 0.2
05/12/2012
10.59
 25,170 10.50 10.63 10.50 12,000 0 0.3
04/12/2012
10.50
 10,600 10.08 10.50 10.46 0 0 0
03/12/2012
10.08
 3,920 10.08 10.08 10.04 0 0 0
30/11/2012
10.08
 310 10.08 10.08 9.66 0 0 0
29/11/2012
10.08
 0 10.08 10.08 10.08 0 0 0
28/11/2012
10.08
 300 10.08 10.08 9.66 0 0 0
27/11/2012
10.08
 10 9.87 10.08 10.08 0 0 0
26/11/2012
9.87
 1,020 10.25 10.25 9.87 0 0 0
23/11/2012
10.25
 830 10.25 10.25 9.87 0 0 0
22/11/2012
10.25
 60 10.29 10.29 10.25 0 0 0
21/11/2012
10.29
 5,000 9.87 10.29 10.29 5,000 0 0.1
20/11/2012
9.87
 20 10.08 10.50 9.87 0 0 0
19/11/2012
10.08
 120 10.08 10.08 10.08 0 0 0
16/11/2012
10.08
 1,700 10.21 10.21 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |