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
(2024-10-22) 		-8.30 -6.34% 218,700 -19,700 -2.5
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 466,000 -38,500 -5.0
120.50
136.20
122.60
3 tháng
(2024-08-23) 		-21.70 -15.04% 693,000 -45,700 -6.0
120.50
144.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,524,700 0 0.7
120.50
149.15
122.60
12 tháng
(2023-11-27) 		19.67 19.11% 5,804,600 58,327 8.0
101.29
149.15
122.60
24 tháng
(2022-12-02) 		47.42 63.08% 13,145,500 -134,728 -11.8
70.60
149.15
122.60
36 tháng
(2021-12-07) 		3.98 3.36% 20,139,100 -447,688 -43.8
60.80
149.15
122.60
60 tháng
(2019-12-18) 		78.58 178.51% 29,059,880 -268,198 -6.3
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)
29/08/2007
24.64
 16,410 24.87 24.87 24.64 10 13,850 0
28/08/2007
24.87
 109,350 24.87 25.09 24.64 100,150 91,460 0
27/08/2007
24.87
 10,320 25.09 25.09 24.42 0 670 0
24/08/2007
25.09
 93,670 23.98 25.09 23.98 73,360 70,600 0
23/08/2007
23.98
 4,880 24.42 24.42 23.76 0 0 0
22/08/2007
24.42
 11,860 24.42 24.42 24.42 0 7,900 0
21/08/2007
24.42
 11,360 24.42 24.64 24.42 0 5,380 0
20/08/2007
24.42
 1,980 24.42 24.87 24.42 0 0 0
17/08/2007
24.42
 8,690 24.87 24.87 24.42 0 0 0
16/08/2007
24.87
 4,740 25.09 25.09 24.42 100 0 0
15/08/2007
25.09
 6,620 25.09 25.09 24.42 0 0 0
14/08/2007
25.09
 2,370 24.42 25.09 24.42 0 0 0
13/08/2007
24.42
 9,000 25.53 25.53 24.42 0 0 0
10/08/2007
25.53
 67,880 24.42 25.53 24.64 61,360 0 0
09/08/2007
24.42
 33,350 23.31 24.42 24.20 24,520 0 0
08/08/2007
23.31
 7,010 23.31 23.31 22.87 0 0 0
07/08/2007
23.31
 3,950 22.65 23.31 22.87 0 0 0
06/08/2007
22.65
 3,110 23.09 23.31 22.42 20 0 0
03/08/2007
23.09
 9,330 24.20 24.20 23.09 20 0 0
02/08/2007
24.20
 5,920 23.76 24.42 23.98 0 0 0
01/08/2007
23.76
 19,660 23.31 23.98 22.42 0 0 0
31/07/2007
23.31
 17,200 24.42 24.42 23.31 9,870 0 0
30/07/2007
24.42
 25,110 25.53 25.53 24.42 0 0 0
27/07/2007
25.53
 6,770 26.20 26.20 25.53 0 0 0
26/07/2007
26.20
 26,920 27.09 27.09 26.20 13,110 0 0
25/07/2007
27.09
 30,540 27.09 27.09 27.09 27,340 10,000 0
24/07/2007
27.09
 100,660 25.98 27.09 26.86 42,070 55,670 0
23/07/2007
25.98
 13,860 24.87 25.98 24.87 11,270 0 0
20/07/2007
24.87
 4,920 24.87 25.09 24.87 0 0 0
19/07/2007
24.87
 6,450 25.09 25.09 24.87 0 0 0
18/07/2007
25.09
 2,100 25.31 25.31 25.09 0 0 0
17/07/2007
25.31
 4,790 25.09 25.31 25.09 20 0 0
16/07/2007
25.09
 8,110 25.53 25.53 25.09 0 0 0
13/07/2007
25.53
 2,380 25.53 25.53 25.53 0 0 0
12/07/2007
25.53
 3,700 25.98 25.98 25.53 0 0 0
11/07/2007
25.98
 18,130 25.75 25.98 25.98 0 2,000 0
10/07/2007
25.75
 10,480 25.53 25.75 25.53 0 0 0
09/07/2007
25.53
 3,200 25.53 25.53 25.31 0 10 0
06/07/2007
25.53
 4,700 25.53 25.53 25.31 0 0 0
05/07/2007
25.53
 6,450 25.75 25.98 25.31 0 0 0
04/07/2007
25.75
 7,280 24.87 25.75 25.31 0 1,000 0
03/07/2007
24.87
 6,990 25.75 25.75 24.87 100 0 0
02/07/2007
25.75
 4,950 26.64 26.64 25.75 0 0 0
29/06/2007
26.64
 3,150 26.64 26.64 26.64 0 0 0
28/06/2007
26.64
 3,300 27.31 27.31 26.64 600 0 0
27/06/2007
27.31
 10,510 26.86 27.31 27.31 260 0 0
26/06/2007
26.86
 17,880 26.64 27.97 26.86 600 10,020 0
25/06/2007
26.64
 7,660 26.64 26.64 26.64 0 780 0
22/06/2007
26.64
 17,980 26.86 26.86 26.42 0 14,000 0
21/06/2007
26.86
 4,200 27.31 27.53 26.86 0 0 0
20/06/2007
27.31
 10,000 27.31 27.31 27.31 700 7,300 0
19/06/2007
27.31
 8,100 27.53 27.53 27.31 200 4,150 0
18/06/2007
27.53
 69,190 27.75 27.75 27.53 62,400 40,250 0
15/06/2007
27.75
 42,980 27.75 27.75 27.09 37,700 17,000 0
14/06/2007
27.75
 36,330 27.75 27.75 27.53 32,000 30,450 0
13/06/2007
27.75
 37,680 27.53 27.75 27.53 33,180 17,630 0
12/06/2007
27.53
 54,920 27.53 27.53 26.64 36,820 47,000 0
11/06/2007
27.53
 9,150 27.75 27.75 27.31 3,030 3,500 0
08/06/2007
27.75
 57,350 27.75 27.75 27.31 46,970 55,000 0
07/06/2007
27.75
 16,160 27.97 27.97 27.53 0 13,260 0
06/06/2007
27.97
 31,130 27.97 27.97 27.31 20,300 25,000 0
05/06/2007
27.97
 21,010 27.75 27.97 27.97 18,320 5,000 0
04/06/2007
27.75
 6,230 27.97 27.97 27.75 0 1,230 0
01/06/2007
27.97
 32,920 28.20 28.20 27.97 0 20,000 0
31/05/2007
28.20
 21,960 28.20 28.20 28.20 0 11,790 0
30/05/2007
28.20
 26,740 28.86 28.86 27.97 0 26,320 0
29/05/2007
28.86
 53,630 28.86 28.86 28.86 50,000 40,000 0
28/05/2007
28.86
 27,080 29.53 29.53 28.86 11,510 13,620 0
25/05/2007
29.53
 36,880 28.64 29.53 28.86 30,060 0 0
24/05/2007
28.64
 18,630 29.31 29.31 28.64 11,590 13,590 0
23/05/2007
29.31
 45,220 29.53 29.53 29.31 23,020 7,680 0
22/05/2007
29.53
 47,080 29.31 29.97 29.31 23,180 0 0
21/05/2007
29.31
 22,780 29.31 29.31 28.86 17,390 0 0
18/05/2007
29.31
 31,590 29.31 29.31 29.31 500 10 0
17/05/2007
29.31
 101,050 28.42 29.31 28.86 99,000 0 0
16/05/2007
28.42
 15,280 28.64 28.64 28.20 12,400 0 0
15/05/2007
28.64
 17,500 28.64 28.64 28.64 12,400 0 0
14/05/2007
28.64
 20,570 28.64 28.64 28.64 9,130 0 0
11/05/2007
28.64
 25,490 27.97 28.64 28.20 0 0 0
10/05/2007
27.97
 8,160 28.64 28.64 27.97 2,000 0 0
09/05/2007
28.64
 30,540 29.53 29.53 28.64 0 0 0
08/05/2007
29.53
 41,980 29.97 29.97 29.53 300 0 0
07/05/2007
29.97
 154,750 28.64 29.97 27.31 101,060 0 0
04/05/2007
28.64
 32,000 27.97 28.64 28.64 30,300 0 0
03/05/2007
27.97
 9,470 28.86 28.86 27.97 0 0 0
02/05/2007
28.86
 47,120 27.97 28.86 27.97 40,000 0 0
25/04/2007
27.97
 48,020 26.64 27.97 26.64 43,180 0 0
24/04/2007
26.64
 14,720 26.42 26.64 25.31 100 0 0
23/04/2007
26.42
 13,760 27.09 27.09 26.42 5,910 0 0
20/04/2007
27.09
 41,490 27.09 27.75 26.20 40,000 0 0
19/04/2007
27.09
 7,050 27.31 27.75 27.09 0 0 0
18/04/2007
27.31
 9,770 26.20 27.31 27.31 9,770 0 0
17/04/2007
26.20
 42,740 25.98 26.20 25.98 25,980 350 0
16/04/2007
25.98
 15,110 27.31 27.31 25.98 0 0 0
13/04/2007
27.31
 85,240 26.64 27.31 27.09 80,540 0 0
12/04/2007
26.64
 12,500 27.53 27.53 26.20 0 0 0
11/04/2007
27.53
 11,570 27.53 27.75 27.31 0 600 0
10/04/2007
27.53
 10,430 28.20 28.20 27.53 0 0 0
09/04/2007
28.20
 7,410 28.42 28.42 28.20 0 0 0
06/04/2007
28.42
 101,290 27.97 28.42 27.97 100,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |