CTCP Bóng đèn Phích nước Rạng Đông (ral)

129.70
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
(2024-10-01) 		-3.30 -2.48% 255,500 -11,000 -1.5
129.10
136.20
129.70
2 tháng
(2024-09-04) 		-13.60 -9.49% 453,800 -27,945 -3.8
129.10
143.30
129.70
3 tháng
(2024-08-02) 		-14.73 -10.20% 795,500 31,955 4.9
129.10
146.80
129.70
6 tháng
(2024-05-06) 		-0.57 -0.44% 2,658,000 71,332 10.3
126.64
149.15
129.70
12 tháng
(2023-11-06) 		29.37 29.28% 6,027,900 96,759 13.2
100.23
149.15
129.70
24 tháng
(2022-11-11) 		61.48 90.12% 13,768,700 -142,848 -9.7
60.80
149.15
129.70
36 tháng
(2021-11-16) 		4.56 3.64% 20,155,100 -405,056 -37.7
60.80
149.15
129.70
60 tháng
(2019-11-27) 		84.94 189.74% 28,978,580 -242,306 -2.1
38.07
161.02
129.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2023
97.49
 46,100 97.58 98.52 96.55 1,000 2,300 -0.1
27/07/2023
97.58
 36,200 98.90 100.03 97.49 0 3,200 -0.3
26/07/2023
98.90
 30,800 99.09 99.56 98.33 600 0 0.1
25/07/2023
99.09
 26,100 99.09 99.09 98.52 600 0 0.1
24/07/2023
99.09
 49,300 99.84 99.84 98.52 6,000 3,600 0.3
21/07/2023
99.84
 59,100 99.84 101.07 99.37 6,600 3,600 0.3
20/07/2023
99.84
 62,300 97.58 104.08 98.43 8,600 600 0.9
19/07/2023
97.58
 213,200 102.67 104.27 96.07 4,700 49,900 -4.8
18/07/2023
102.67
 214,900 109.07 109.73 102.48 2,000 78,200 -8.5
17/07/2023
109.07
 112,800 107.38 111.05 105.96 2,800 6,500 -0.4
14/07/2023
107.38
 19,900 107.38 107.75 106.44 300 300 -0
13/07/2023
107.38
 15,600 107.38 107.57 106.62 500 3,200 -0.3
12/07/2023
107.38
 29,100 107.85 107.94 107.28 11,100 0 1.3
11/07/2023
107.85
 33,300 108.98 109.26 107.38 1,000 0 0.1
10/07/2023
108.98
 23,100 107.94 111.14 107.85 400 200 0.0
07/07/2023
107.94
 37,700 106.53 108.22 106.91 300 200 0.0
06/07/2023
106.53
 33,200 107.38 108.04 106.06 1,400 0 0.2
05/07/2023
107.38
 14,600 107.38 107.57 105.78 1,100 100 0.1
04/07/2023
107.38
 19,700 106.72 107.85 106.44 700 600 0.0
03/07/2023
106.72
 19,500 105.68 107.38 105.12 900 100 0.1
30/06/2023
105.68
 5,100 104.55 105.68 104.08 500 900 -0.0
29/06/2023
104.55
 15,500 105.49 106.25 104.55 100 900 -0.1
28/06/2023
105.49
 32,800 107.28 107.38 105.49 0 100 -0.0
27/06/2023
107.28
 71,900 105.21 108.79 106.44 2,100 400 0.2
26/06/2023
105.21
 31,700 102.95 105.49 101.73 2,100 600 0.2
23/06/2023
102.95
 14,800 102.86 102.95 102.20 200 200 0
22/06/2023
102.86
 29,100 104.46 104.55 102.67 0 7,900 -0.9
21/06/2023
104.46
 26,100 103.42 105.12 101.91 1,700 2,500 -0.1
20/06/2023
103.42
 27,300 102.48 103.52 101.73 200 700 -0.1
19/06/2023
102.48
 17,000 103.61 104.55 102.48 0 600 -0.1
16/06/2023
103.61
 20,800 102.67 105.12 102.67 1,700 3,000 -0.1
15/06/2023
102.67
 21,000 102.67 102.67 102.01 300 100 0.0
14/06/2023
102.67
 30,000 104.55 104.55 102.20 1,400 100 0.1
13/06/2023
104.55
 28,000 105.49 105.49 102.95 1,800 900 0.1
12/06/2023
105.49
 43,000 105.49 108.04 103.61 3,100 2,900 0.0
09/06/2023
105.49
 75,500 99.75 106.34 99.37 1,300 300 0.1
08/06/2023
99.75
 79,600 98.05 101.63 98.62 1,000 3,500 -0.3
07/06/2023
98.05
 22,100 98.43 98.43 97.02 2,000 700 0.1
06/06/2023
98.43
 36,700 97.96 98.43 96.55 4,400 6,500 -0.2
05/06/2023
97.96
 34,200 98.90 100.50 97.02 700 1,000 -0.0
02/06/2023
98.90
 41,500 99.28 99.56 98.52 7,500 0 0.8
01/06/2023
99.28
 74,300 100.03 100.31 98.43 1,100 10,800 -1.0
31/05/2023
100.03
 84,300 97.68 100.78 97.77 2,700 0 0.3
30/05/2023
97.68
 38,900 98.05 98.05 96.55 3,700 0 0.4
29/05/2023
98.05
 45,100 95.89 98.90 95.79 1,400 400 0.1
26/05/2023
95.89
 29,600 95.79 98.81 95.89 0 0 0
25/05/2023
95.79
 29,900 95.60 96.73 94.66 200 600 -0.0
24/05/2023
95.60
 10,500 96.07 97.68 95.60 0 0 0
23/05/2023
96.07
 46,000 96.07 98.62 96.07 6,000 16,300 -1.1
22/05/2023
96.07
 35,500 96.92 98.15 95.60 0 700 -0.1
19/05/2023
96.92
 25,000 97.11 97.96 95.70 2,000 0 0.2
18/05/2023
97.11
 51,200 96.64 98.15 96.07 1,200 0 0.1
17/05/2023
96.64
 49,700 97.11 99.56 96.26 100 0 0.0
16/05/2023
97.11
 50,900 97.86 97.96 96.64 1,500 0 0.2
15/05/2023
97.86
 60,600 99.65 100.69 97.58 1,900 0 0.2
12/05/2023
99.65
 51,800 99.28 99.84 97.49 0 0 0
11/05/2023
99.28
 55,400 100.78 101.73 99.28 1,000 100 0.1
10/05/2023
100.78
 40,000 99.84 101.63 98.43 1,000 0 0.1
09/05/2023
99.84
 83,000 101.73 102.57 97.96 0 100 -0.0
08/05/2023
101.73
 54,100 102.57 104.74 100.97 1,700 300 0.2
05/05/2023
102.57
 116,300 95.41 102.67 97.11 2,600 2,000 0.1
04/05/2023
95.41
 91,500 92.31 96.55 91.36 9,100 0 0.9
28/04/2023
92.31
 29,400 93.72 94.00 91.46 10,300 0 1.0
27/04/2023
93.72
 65,000 92.49 96.07 92.31 29,100 1,900 2.7
26/04/2023
92.49
 54,700 88.82 92.49 88.26 2,400 300 0.2
25/04/2023
88.82
 41,700 92.49 92.87 88.35 11,700 200 1.1
24/04/2023
92.49
 80,500 89.95 95.13 91.36 7,300 1,900 0.5
21/04/2023
89.95
 110,900 84.11 89.95 87.13 695 2,519 -0.2
20/04/2023
84.11
 11,300 82.42 84.77 81.95 0 1,200 -0.1
19/04/2023
82.42
 13,100 83.36 83.36 82.13 100 0 0.0
18/04/2023
83.36
 5,500 82.42 83.74 81.95 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
82.42
 14,200 82.23 83.36 82.13 1,213 2,408 -0.1
14/04/2023
82.23
 7,200 82.96 82.96 82.05 0 0 -0.3
13/04/2023
82.96
 9,400 82.87 82.96 80.85 400 3,500 -0.3
12/04/2023
82.87
 13,100 81.95 83.24 82.05 700 0 0.1
11/04/2023
81.95
 8,300 81.50 82.41 80.76 600 0 0.1
10/04/2023
81.50
 4,100 82.14 82.87 81.04 0 0 0.0
07/04/2023
82.14
 28,200 83.14 84.15 82.05 500 42 0.0
06/04/2023
83.14
 27,100 82.14 83.14 81.86 1,700 1,200 0.0
05/04/2023
82.14
 16,500 82.14 82.32 81.86 1,300 0 0.1
04/04/2023
82.14
 50,600 81.31 82.14 81.04 100 0 0.0
03/04/2023
81.31
 26,600 79.21 81.31 79.39 8,700 0 0.8
31/03/2023
79.21
 10,300 78.57 79.21 78.20 2,172 0 0.2
30/03/2023
78.57
 7,600 77.65 79.02 77.83 1,002 0 0.1
29/03/2023
77.65
 8,500 78.75 78.93 77.65 800 0 0.1
28/03/2023
78.75
 34,000 77.19 81.40 77.83 700 300 0.0
27/03/2023
77.19
 14,100 75.64 77.19 75.73 0 0 0
24/03/2023
75.64
 11,800 76.00 76.18 75.45 800 5,000 -0.3
23/03/2023
76.00
 7,500 75.91 76.09 75.36 2,000 0 0.2
22/03/2023
75.91
 6,300 76.37 76.37 75.82 800 0 0.1
21/03/2023
76.37
 13,200 76.09 76.46 75.36 200 6,500 -0.0
20/03/2023
76.09
 6,600 76.83 78.20 76.00 600 0 0.0
17/03/2023
76.83
 4,800 78.11 78.11 76.55 200 0 0.0
16/03/2023
78.11
 1,700 78.38 78.38 76.64 600 3,200 -0.2
15/03/2023
78.38
 13,100 76.92 81.68 77.28 1,300 4,803 -0.3
14/03/2023
76.92
 13,300 78.29 78.47 76.73 600 8,000 -0.6
13/03/2023
78.29
 21,900 79.39 79.39 76.83 634 14,159 -1.2
10/03/2023
79.39
 27,700 79.76 80.12 76.09 200 14,500 -1.2
09/03/2023
79.76
 8,200 79.66 80.40 79.66 0 2,400 -0.2
08/03/2023
79.66
 3,600 80.12 80.21 79.39 0 700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |