CTCP Bóng đèn Phích nước Rạng Đông (ral)

122.60
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
(2024-10-23) 		-9 -6.84% 203,900 -20,400 -2.6
120.50
131.60
122.60
2 tháng
(2024-09-23) 		-12.50 -9.25% 468,800 -39,400 -5.1
120.50
136.20
122.60
3 tháng
(2024-08-26) 		-18.90 -13.36% 681,500 -46,500 -6.1
120.50
143.30
122.60
6 tháng
(2024-05-27) 		-4.33 -3.41% 2,527,500 -900 0.6
120.50
149.15
122.60
12 tháng
(2023-11-28) 		18.22 17.46% 5,779,500 55,627 7.7
101.29
149.15
122.60
24 tháng
(2022-12-05) 		47.15 62.49% 13,141,200 -135,628 -11.9
70.60
149.15
122.60
36 tháng
(2021-12-08) 		2.78 2.32% 20,137,000 -448,488 -43.9
60.80
149.15
122.60
60 tháng
(2019-12-19) 		78.58 178.51% 29,058,780 -269,098 -6.4
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |