CTCP Bóng đèn Phích nước Rạng Đông (ral)

136.10
-0.60
(-0.44%)
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
(2024-08-21) 		-10.60 -7.23% 275,000 16,055 2.4
136.10
146.70
136.10
2 tháng
(2024-07-22) 		-13.05 -8.75% 694,300 77,155 11.3
136.10
149.15
136.10
3 tháng
(2024-06-24) 		-9.51 -6.53% 1,399,800 81,275 11.8
136.10
149.15
136.10
6 tháng
(2024-03-25) 		15.03 12.42% 2,924,900 34,432 5.6
121.07
149.15
136.10
12 tháng
(2023-09-26) 		37.70 38.32% 6,991,200 54,259 9.3
97.05
149.15
136.10
24 tháng
(2022-10-03) 		61.01 81.26% 14,417,000 -152,973 -9.1
60.80
149.15
136.10
36 tháng
(2021-10-06) 		-4.28 -3.05% 20,414,600 -361,956 -30.6
60.80
149.15
136.10
60 tháng
(2019-10-17) 		90.22 196.64% 28,745,390 -227,886 0.2
38.07
161.02
136.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2011
5.93
 23,030 5.85 6.04 5.89 0 0 0
07/09/2011
5.85
 23,570 5.78 6.00 5.85 3,510 0 0.1
06/09/2011
5.78
 5,000 5.93 5.93 5.78 0 0 0
05/09/2011
5.93
 12,900 5.96 6.04 5.81 0 0 0
01/09/2011
5.96
 19,730 5.89 6.00 5.93 0 0 0
31/08/2011
5.89
 13,860 5.93 5.93 5.89 3,000 0 0.0
30/08/2011
5.93
 25,710 5.85 5.96 5.78 0 0 0
29/08/2011
5.85
 30,360 5.70 5.85 5.74 0 0 0
26/08/2011
5.70
 17,700 5.70 5.74 5.66 0 0 0
25/08/2011
5.70
 7,010 5.70 5.74 5.66 0 0 0
24/08/2011
5.70
 8,660 5.78 5.85 5.70 5,000 0 0.1
23/08/2011
5.78
 7,320 5.81 5.81 5.70 1,000 0 0.0
22/08/2011
5.81
 11,700 5.70 5.85 5.74 0 0 0
19/08/2011
5.70
 10,780 5.81 5.81 5.70 0 0 0
18/08/2011
5.81
 14,610 5.78 5.93 5.66 0 0 0
17/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/08/2011
5.78
 11,000 5.70 5.85 5.74 0 0 0
16/08/2011
5.70
 17,820 5.63 5.77 5.63 0 0 0
15/08/2011
5.63
 21,100 5.67 5.73 5.63 0 0 0
12/08/2011
5.67
 37,570 5.53 5.77 5.56 0 0 0
11/08/2011
5.53
 110,860 5.49 5.56 5.49 0 0 0
10/08/2011
5.49
 32,680 5.46 5.56 5.46 0 0 0
09/08/2011
5.46
 123,000 5.53 5.53 5.43 0 0 0
08/08/2011
5.53
 34,580 5.49 5.60 5.49 0 0 0
05/08/2011
5.49
 15,200 5.56 5.56 5.46 0 0 0
04/08/2011
5.56
 9,340 5.46 5.56 5.49 0 0 0
03/08/2011
5.46
 15,000 5.39 5.46 5.32 0 0 0
02/08/2011
5.39
 104,110 5.46 5.46 5.39 0 0 0
01/08/2011
5.46
 6,880 5.49 5.53 5.46 0 0 0
29/07/2011
5.49
 7,100 5.56 5.56 5.46 0 0 0
28/07/2011
5.56
 33,430 5.46 5.63 5.56 0 0 0
27/07/2011
5.46
 11,420 5.46 5.49 5.46 0 0 0
26/07/2011
5.46
 28,800 5.46 5.49 5.46 0 0 0
25/07/2011
5.46
 22,270 5.49 5.53 5.46 2,000 0 0.0
22/07/2011
5.49
 11,610 5.46 5.53 5.46 0 0 0
21/07/2011
5.46
 17,600 5.46 5.49 5.43 0 0 0
20/07/2011
5.46
 121,200 5.43 5.53 5.43 0 0 0
19/07/2011
5.43
 30,500 5.49 5.49 5.43 0 0 0
18/07/2011
5.49
 2,328 5.43 5.49 5.46 0 0 0
15/07/2011
5.43
 35,980 5.39 5.53 5.39 0 0 0
14/07/2011
5.39
 9,920 5.39 5.46 5.36 0 0 0
13/07/2011
5.39
 7,290 5.32 5.43 5.32 0 0 0
12/07/2011
5.32
 18,510 5.43 5.46 5.32 0 0 0
11/07/2011
5.43
 11,700 5.49 5.49 5.43 0 0 0
08/07/2011
5.49
 8,700 5.49 5.56 5.43 0 0 0
07/07/2011
5.49
 1,870 5.56 5.56 5.43 0 0 0
06/07/2011
5.56
 5,220 5.60 5.60 5.49 0 0 0
05/07/2011
5.60
 13,500 5.43 5.60 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |