CTCP Bóng đèn Phích nước Rạng Đông (ral)

120.80
-1.80
(-1.47%)
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)
03/02/2012
8.68
 47,420 8.72 8.72 8.68 0 0 0
02/02/2012
8.72
 59,040 8.31 8.72 8.68 0 0 0
01/02/2012
8.31
 7,460 8.31 8.68 8.23 0 0 0
31/01/2012
8.31
 89,680 7.93 8.31 8.15 0 10,000 -0.2
30/01/2012
7.93
 100 7.85 7.93 7.93 0 0 0
20/01/2012
7.85
 3,000 7.85 7.89 7.85 0 0 0
19/01/2012
7.85
 170 7.78 7.85 7.66 0 0 0
18/01/2012
7.78
 1,120 7.74 7.78 7.66 0 0 0
17/01/2012
7.74
 3,860 7.74 7.78 7.74 0 0 0
16/01/2012
7.74
 260 7.66 7.74 7.59 0 0 0
13/01/2012
7.66
 18,450 7.66 7.66 7.40 0 0 0
12/01/2012
7.66
 9,810 7.66 7.70 7.47 0 0 0
11/01/2012
7.66
 0 7.66 7.66 7.66 0 0 0
10/01/2012
7.66
 2,210 7.55 7.66 7.55 0 0 0
09/01/2012
7.55
 4,250 7.40 7.55 7.40 0 0 0
06/01/2012
7.40
 14,420 7.74 7.74 7.36 0 0 0
05/01/2012
7.74
 12,300 8.12 8.12 7.74 0 0 0
04/01/2012
8.12
 1,000 8.12 8.49 7.74 0 0 0
03/01/2012
8.12
 6,020 8.00 8.27 8.12 0 0 0
30/12/2011
8.00
 2,110 7.89 8.00 7.63 0 0 0
29/12/2011
7.89
 5,600 8.12 8.12 7.74 0 0 0
28/12/2011
8.12
 4,700 7.89 8.12 7.63 0 0 0
27/12/2011
7.89
 1,100 8.23 8.23 7.89 0 0 0
26/12/2011
8.23
 30,150 8.12 8.31 8.12 0 0 0
23/12/2011
8.12
 1,550 8.31 8.31 8.12 0 0 0
22/12/2011
8.31
 357,130 8.42 8.83 8.12 0 45,000 -1.1
21/12/2011
8.42
 95,430 8.04 8.42 8.34 0 0 0
20/12/2011
8.04
 16,740 7.66 8.04 7.74 0 5,000 -0.1
19/12/2011
7.66
 18,540 8.00 8.38 7.66 0 0 0
16/12/2011
8.00
 11,050 8.42 8.83 8.00 0 0 0
15/12/2011
8.42
 2,950 8.83 8.83 8.42 0 0 0
14/12/2011
8.83
 171,790 8.46 8.87 8.04 900 0 0.0
13/12/2011
8.46
 50,460 8.15 8.53 7.93 4,100 0 0.1
12/12/2011
8.15
 38,950 7.78 8.15 8.12 0 0 0
09/12/2011
7.78
 41,410 7.44 7.78 7.13 0 1,000 -0.0
08/12/2011
7.44
 26,480 7.13 7.44 7.13 0 0 0
07/12/2011
7.13
 16,200 7.06 7.21 7.06 0 0 0
06/12/2011
7.06
 37,000 7.06 7.17 7.06 0 0 0
05/12/2011
7.06
 14,800 6.98 7.17 6.98 0 0 0
02/12/2011
6.98
 2,120 6.72 6.98 6.64 0 0 0
01/12/2011
6.72
 7,180 6.68 6.72 6.61 0 0 0
30/11/2011
6.68
 2,420 6.80 6.80 6.68 0 0 0
29/11/2011
6.80
 8,400 6.80 6.80 6.80 0 5,000 -0.1
28/11/2011
6.80
 1,020 6.98 6.98 6.80 0 0 0
25/11/2011
6.98
 19,130 6.95 7.02 6.95 0 10,000 -0.2
24/11/2011
6.95
 15,600 7.02 7.02 6.91 0 0 0
23/11/2011
7.02
 31,720 6.83 7.02 6.91 0 0 0
22/11/2011
6.83
 25,440 6.95 7.06 6.83 0 0 0
21/11/2011
6.95
 58,970 6.72 6.95 6.57 0 0 0
18/11/2011
6.72
 89,080 6.76 6.87 6.72 0 0 0
17/11/2011
6.76
 76,930 6.72 6.87 6.64 0 0 0
16/11/2011
6.72
 1,500 6.61 6.72 6.61 0 0 0
15/11/2011
6.61
 51,660 6.61 6.64 6.57 0 0 0
14/11/2011
6.61
 68,320 6.34 6.64 6.46 0 8,430 -0.1
11/11/2011
6.34
 49,730 6.46 6.53 6.27 0 10,570 -0.2
10/11/2011
6.46
 93,910 6.42 6.68 6.38 0 0 0
09/11/2011
6.42
 15,420 6.49 6.49 6.42 0 0 0
08/11/2011
6.49
 51,590 6.83 6.83 6.49 0 0 0
07/11/2011
6.83
 28,740 6.83 6.91 6.83 6,680 0 0.1
04/11/2011
6.83
 53,140 6.80 6.98 6.76 1,000 0 0.0
03/11/2011
6.80
 33,420 6.76 6.80 6.64 0 0 0
02/11/2011
6.76
 311,810 6.61 6.91 6.61 0 10,500 -0.2
01/11/2011
6.61
 78,250 6.46 6.76 6.46 10,000 0 0.2
31/10/2011
6.46
 47,810 6.57 6.64 6.42 0 0 0
28/10/2011
6.57
 98,030 6.27 6.57 6.30 39,000 0 0.7
27/10/2011
6.27
 56,660 6.34 6.34 6.27 15,000 0 0.2
26/10/2011
6.34
 31,480 6.49 6.49 6.34 9,000 0 0.2
25/10/2011
6.49
 145,220 6.19 6.49 6.19 5,000 0 0.1
24/10/2011
6.19
 93,210 6.12 6.30 6.19 0 0 0
21/10/2011
6.12
 9,320 6.15 6.15 6.12 0 0 0
20/10/2011
6.15
 24,980 6.04 6.15 6.04 0 0 0
19/10/2011
6.04
 43,560 6.00 6.08 6.00 2,000 0 0.0
18/10/2011
6.00
 26,500 6.00 6.04 5.93 0 0 0
17/10/2011
6.00
 57,800 5.96 6.08 5.96 0 0 0
14/10/2011
5.96
 1,020 5.96 6.12 5.96 0 0 0
13/10/2011
5.96
 3,510 5.89 6.04 5.93 0 0 0
12/10/2011
5.89
 25,960 6.00 6.00 5.89 0 80 -0.0
11/10/2011
6.00
 26,630 6.04 6.12 5.96 0 0 0
10/10/2011
6.04
 8,060 6.04 6.19 5.96 0 0 0
07/10/2011
6.04
 11,860 6.08 6.08 6.04 0 0 0
06/10/2011
6.08
 20,640 5.89 6.12 5.81 0 0 0
05/10/2011
5.89
 18,850 5.81 5.93 5.85 0 0 0
04/10/2011
5.81
 7,850 5.89 5.89 5.74 0 0 0
03/10/2011
5.89
 25,200 5.96 6.00 5.89 0 500 -0.0
30/09/2011
5.96
 57,780 5.81 6.00 5.78 7,000 342,380 -5.3
29/09/2011
5.81
 9,050 5.93 5.93 5.74 0 0 0
28/09/2011
5.93
 6,830 5.89 5.96 5.78 100 0 0.0
27/09/2011
5.89
 58,010 5.93 5.96 5.78 2,900 4,040 -0.0
26/09/2011
5.93
 48,190 5.89 5.93 5.85 2,000 20,000 -0.3
23/09/2011
5.89
 20,490 5.96 5.96 5.89 0 0 0
22/09/2011
5.96
 43,700 5.93 5.96 5.89 0 40,000 -0.6
21/09/2011
5.93
 68,270 5.89 6.00 5.85 0 50,000 -0.8
20/09/2011
5.89
 112,980 5.89 5.93 5.89 0 49,920 -0.8
19/09/2011
5.89
 27,770 5.78 5.89 5.66 0 0 0
16/09/2011
5.78
 1,010 5.96 6.00 5.78 0 0 0
15/09/2011
5.96
 33,960 5.96 6.00 5.89 0 0 0
14/09/2011
5.96
 121,860 6.12 6.23 5.96 24,930 61,500 -0.6
13/09/2011
6.12
 93,290 5.85 6.12 5.85 1,070 0 0.0
12/09/2011
5.85
 38,640 5.89 5.93 5.81 0 10,000 -0.2
09/09/2011
5.89
 6,670 5.93 5.96 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |