CTCP Bóng đèn Phích nước Rạng Đông (ral)

128
-1.70
(-1.31%)
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)
07/03/2023
80.12
 4,200 79.57 80.58 79.48 136 1,604 -0.1
06/03/2023
79.57
 4,500 80.03 81.13 78.75 500 800 -0.0
03/03/2023
80.03
 9,500 81.31 81.31 80.03 0 605 -0.1
02/03/2023
81.31
 5,700 81.50 82.14 81.31 0 300 -0.0
01/03/2023
81.50
 5,100 81.50 81.50 80.58 200 431 -0.0
28/02/2023
81.50
 4,400 80.76 81.50 80.85 1,700 300 0.1
27/02/2023
80.76
 8,400 81.95 81.95 80.58 0 317 -0.0
24/02/2023
81.95
 4,900 82.41 82.59 81.95 0 0 -0.0
23/02/2023
82.41
 14,200 83.33 83.33 82.41 0 400 -0.0
22/02/2023
83.33
 20,700 84.70 84.70 82.87 400 100 0.0
21/02/2023
84.70
 25,400 85.52 87.45 84.61 0 1,300 -0.1
20/02/2023
85.52
 27,000 82.41 85.62 82.14 0 700 -0.1
17/02/2023
82.41
 800 82.41 82.41 81.40 100 200 -0.0
16/02/2023
82.41
 12,200 82.41 82.69 81.31 0 300 -0.0
15/02/2023
82.41
 13,900 81.13 83.14 81.13 1,100 300 0.1
14/02/2023
81.13
 5,400 81.50 81.50 80.58 0 700 -0.1
13/02/2023
81.50
 29,400 84.24 84.24 81.04 400 0 0.0
10/02/2023
84.24
 7,100 85.80 85.80 84.24 1,100 500 0.1
09/02/2023
85.80
 3,000 86.53 86.90 85.62 500 1,500 -0.1
08/02/2023
86.53
 32,500 87.63 87.81 84.70 2,100 400 0.2
07/02/2023
87.63
 8,600 87.72 87.91 86.81 3,800 200 0.3
06/02/2023
87.72
 12,500 86.62 87.72 85.71 6,200 300 0.6
03/02/2023
86.62
 8,100 87.17 88.36 86.07 2,200 600 0.2
02/02/2023
87.17
 24,900 87.17 87.17 85.89 1,900 900 0.1
01/02/2023
87.17
 28,700 88.82 91.39 87.17 2,500 2,200 0.0
31/01/2023
88.82
 32,100 88.82 88.82 86.53 100 1,500 -0.1
30/01/2023
88.82
 105,100 84.06 89.92 88.36 3,500 400 0.3
27/01/2023
84.06
 9,000 78.57 84.06 84.06 0 0 -0.1
19/01/2023
78.57
 18,900 73.44 78.57 78.57 0 800 -0.1
18/01/2023
73.44
 10,500 73.25 73.44 72.61 0 2,100 -0.2
17/01/2023
73.25
 9,900 73.07 74.63 72.80 0 0 -0.0
16/01/2023
73.07
 3,300 73.07 75.09 73.07 0 200 -0.0
13/01/2023
73.07
 7,300 72.89 73.25 71.42 0 1,300 -0.1
12/01/2023
72.89
 1,100 72.61 72.89 72.43 0 0 -0.1
11/01/2023
72.61
 7,300 72.98 72.98 72.52 700 2,100 -0.1
10/01/2023
72.98
 10,000 73.07 73.07 72.89 1,000 200 0.1
09/01/2023
73.07
 18,500 72.89 73.07 72.43 0 5,400 -0.4
06/01/2023
72.89
 700 72.89 73.07 72.34 0 100 -0.0
05/01/2023
72.89
 1,800 72.80 72.98 72.80 0 300 -0.0
04/01/2023
72.80
 12,800 72.80 72.80 71.97 700 100 0.0
03/01/2023
72.80
 1,300 70.60 72.80 72.25 0 100 -0.0
30/12/2022
70.60
 1,800 72.06 72.06 70.23 300 200 0.0
29/12/2022
72.06
 3,000 71.42 72.06 71.42 0 0 -0.0
28/12/2022
71.42
 1,800 71.42 71.88 71.33 0 100 -0.0
27/12/2022
71.42
 6,100 71.42 71.51 69.13 100 100 0
26/12/2022
71.42
 8,200 73.16 73.16 71.42 200 700 -0.0
23/12/2022
73.16
 900 73.53 73.53 73.16 0 0 -0.0
22/12/2022
73.53
 2,200 73.35 74.08 73.25 200 700 -0.0
21/12/2022
73.35
 9,700 73.71 74.17 73.25 100 500 -0.0
20/12/2022
73.71
 23,600 75.18 75.18 73.35 100 600 -0.0
19/12/2022
75.18
 70,400 75.73 75.82 74.81 600 600 0
16/12/2022
75.73
 11,800 75.82 75.82 75.09 400 0 0.0
15/12/2022
75.82
 75,500 75.73 76.55 75.27 500 15,000 -1.2
14/12/2022
75.73
 15,300 75.64 76.46 75.64 3,300 0 0.3
13/12/2022
75.64
 26,400 75.54 75.64 75.09 200 400 -0.0
12/12/2022
75.54
 7,400 75.54 76.92 75.09 400 300 0.0
09/12/2022
75.54
 19,600 74.63 75.54 73.71 0 100 -0.0
08/12/2022
74.63
 10,900 75.18 76.92 74.63 0 1,100 -0.1
07/12/2022
75.18
 56,000 75.36 76.92 75.18 300 1,000 -0.1
06/12/2022
75.36
 28,800 75.45 75.64 72.98 1,000 372 0.1
05/12/2022
75.45
 17,200 75.18 76.28 73.80 1,355 2 0.1
02/12/2022
75.18
 7,100 75.54 75.54 74.54 1,300 1,300 0
01/12/2022
75.54
 38,600 76.37 77.83 75.54 11,600 400 0.9
30/11/2022
76.37
 28,400 75.82 77.47 75.09 8,000 200 0.7
29/11/2022
75.82
 24,900 73.71 76.92 73.71 3,600 500 0.3
28/11/2022
73.71
 54,900 68.95 73.71 70.05 900 0 0.1
25/11/2022
68.95
 56,800 66.20 69.59 65.47 0 1,400 -0.1
24/11/2022
66.20
 22,000 66.84 67.03 65.65 900 100 0.1
23/11/2022
66.84
 41,000 67.76 68.22 65.93 500 700 -0.0
22/11/2022
67.76
 27,100 66.39 70.97 65.01 2,300 800 0.1
21/11/2022
66.39
 61,100 63.55 66.39 64.10 1,500 0 0.1
18/11/2022
63.55
 64,100 65.47 65.47 61.81 1,000 400 0.0
17/11/2022
65.47
 14,700 64.46 66.30 65.11 400 1,400 -0.1
16/11/2022
64.46
 142,500 60.80 64.92 56.59 6,624 82,339 -5.3
15/11/2022
60.80
 108,000 65.29 65.29 60.80 4,000 0 0.3
14/11/2022
65.29
 31,900 68.22 68.22 64.56 1,963 600 0.1
11/11/2022
68.22
 31,600 67.76 69.50 67.03 2,300 700 0.1
10/11/2022
67.76
 34,000 71.06 73.25 67.76 1,800 12,475 -0.8
09/11/2022
71.06
 13,500 73.25 74.17 70.78 1,000 3,000 -0.2
08/11/2022
73.25
 110,400 70.51 73.71 69.59 900 3,900 -0.2
07/11/2022
70.51
 21,800 73.25 73.25 70.05 200 3,900 -0.3
04/11/2022
73.25
 32,500 72.34 73.25 70.69 0 6,400 -0.5
03/11/2022
72.34
 30,600 73.71 73.71 72.34 0 16,400 -1.3
02/11/2022
73.71
 54,400 73.25 74.26 73.16 13,700 2,500 0.9
01/11/2022
73.25
 13,500 70.51 73.35 71.88 9,100 2,200 0.6
31/10/2022
70.51
 70,000 73.25 73.71 70.42 600 0 0.0
28/10/2022
73.25
 14,800 73.90 73.90 72.98 800 1,000 -0.0
27/10/2022
73.90
 51,900 69.68 73.90 68.68 1,400 1,200 0.0
26/10/2022
69.68
 24,000 69.78 71.15 69.59 4,800 1,000 0.3
25/10/2022
69.78
 62,000 69.50 70.51 66.84 1,200 36,500 -2.6
24/10/2022
69.50
 56,600 69.50 70.32 66.84 1,100 100 0.1
21/10/2022
69.50
 78,900 74.72 74.81 69.50 8,200 1,100 0.5
20/10/2022
74.72
 13,600 75.36 75.82 73.99 0 100 -0.0
19/10/2022
75.36
 6,100 74.81 75.54 74.81 900 0 0.1
18/10/2022
74.81
 13,100 73.53 75.73 73.71 800 0 0.1
17/10/2022
73.53
 4,300 73.35 74.35 72.61 700 100 0.0
14/10/2022
73.35
 51,000 72.80 73.71 71.97 400 400 0
13/10/2022
72.80
 25,400 73.35 74.17 72.61 500 0 0.0
12/10/2022
73.35
 6,200 71.79 73.35 71.88 300 200 0.0
11/10/2022
71.79
 12,500 72.34 73.35 70.42 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |