CTCP Bóng đèn Phích nước Rạng Đông (ral)

129
-0.70
(-0.54%)
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)
28/07/2021
115.36
 25,300 114.02 116.49 113.49 12,600 0 2.2
27/07/2021
114.02
 27,600 111.83 115.09 111.83 5,700 0 1.0
26/07/2021
111.83
 17,400 112.16 112.16 110.50 500 400 0.0
23/07/2021
112.16
 31,600 114.76 115.09 112.16 4,500 200 0.7
22/07/2021
114.76
 26,000 114.82 115.82 113.36 200 0 0.0
21/07/2021
114.82
 20,100 111.23 116.82 111.23 6,800 300 1.1
20/07/2021
111.23
 14,000 109.70 111.23 108.37 1,100 100 0.2
19/07/2021
109.70
 29,600 112.49 112.49 109.17 800 400 0.1
16/07/2021
112.49
 14,000 113.82 114.62 112.49 100 500 -0.1
15/07/2021
113.82
 41,600 113.16 113.82 111.83 2,500 400 0.4
14/07/2021
113.16
 25,900 114.49 116.15 111.83 900 1,300 -0.1
13/07/2021
114.49
 25,200 114.49 116.49 112.49 1,200 100 0.2
12/07/2021
114.49
 69,500 122.48 122.48 113.96 5,500 1,200 0.8
09/07/2021
122.48
 38,900 126.80 126.80 120.55 700 6,300 -1.0
08/07/2021
126.80
 42,300 127.14 128.47 124.47 12,100 1,100 0.0
07/07/2021
127.14
 65,900 128.87 128.87 126.07 11,300 300 2.1
06/07/2021
128.87
 35,100 132.46 133.13 128.87 10,200 300 2.0
05/07/2021
132.46
 37,300 134.46 134.46 132.46 1,200 100 0.1
02/07/2021
134.46
 27,700 131.80 134.46 131.80 2,700 900 0.4
01/07/2021
131.80
 24,900 134.86 134.86 131.00 500 600 -0.0
30/06/2021
134.86
 39,000 136.72 136.72 131.80 3,900 300 0.7
29/06/2021
136.72
 38,800 135.99 137.12 135.79 3,600 100 0.7
28/06/2021
135.99
 57,800 130.40 139.52 135.79 600 1,000 -0.1
25/06/2021
130.40
 20,400 131.73 132.00 128.80 100 2,100 -0.4
24/06/2021
131.73
 14,900 132.46 134.46 129.93 2,300 1,600 0.1
23/06/2021
132.46
 27,900 134.46 136.46 131.80 11,100 1,400 1.9
22/06/2021
134.46
 56,700 129.67 134.59 129.73 13,700 400 2.6
21/06/2021
129.67
 26,200 128.47 132.80 127.87 300 200 0.0
18/06/2021
128.47
 24,100 129.33 129.40 127.80 2,300 0 0.4
17/06/2021
129.33
 22,200 129.33 129.73 128.14 2,300 700 0.3
16/06/2021
129.33
 50,200 132.46 132.46 129.00 1,900 1,200 0.1
15/06/2021
132.46
 25,900 133.13 133.19 131.80 2,300 100 0.4
14/06/2021
133.13
 45,400 135.13 135.19 132.13 8,100 400 1.5
11/06/2021
135.13
 49,000 132.33 135.46 132.33 17,700 0 3.5
10/06/2021
132.33
 22,800 134.79 135.13 132.33 6,200 1,800 0.9
09/06/2021
134.79
 35,100 132.13 135.79 127.80 4,200 2,300 0.4
08/06/2021
132.13
 117,000 141.78 141.78 131.86 3,600 900 0.5
07/06/2021
141.78
 97,100 152.43 152.43 141.78 6,700 100 1.4
04/06/2021
152.43
 16,600 151.10 153.10 149.77 1,600 0 0.4
03/06/2021
151.10
 25,300 149.77 151.77 148.44 1,600 0 0.4
02/06/2021
149.77
 14,800 148.90 149.77 148.90 100 0 0.0
01/06/2021
148.90
 17,000 151.10 151.10 148.90 3,000 0 0.7
31/05/2021
151.10
 13,200 151.03 152.57 148.77 400 0 0.1
28/05/2021
151.03
 28,900 148.37 151.03 145.78 1,500 500 0.2
27/05/2021
148.37
 13,700 150.43 150.43 147.77 100 600 -0.1
26/05/2021
150.43
 18,100 150.43 152.43 149.17 1,000 0 0.2
25/05/2021
150.43
 10,000 151.10 151.83 149.84 500 0 0.1
24/05/2021
151.10
 25,800 154.43 154.43 143.65 2,200 900 0.3
21/05/2021
154.43
 6,600 155.03 156.43 153.50 1,400 200 0.3
20/05/2021
155.03
 9,300 159.09 159.09 152.43 0 300 -0.1
19/05/2021
159.09
 17,000 159.75 159.75 156.09 200 200 -0.0
18/05/2021
159.75
 22,400 161.02 165.01 158.69 700 400 0.1
17/05/2021
161.02
 41,100 154.43 164.75 158.42 400 100 0.1
14/05/2021
154.43
 25,800 149.04 159.09 147.77 300 200 0.0
13/05/2021
149.04
 8,600 150.37 150.37 147.57 500 300 0.0
12/05/2021
150.37
 21,800 149.10 150.43 147.11 900 0 0.2
11/05/2021
149.10
 21,600 146.44 149.10 145.11 1,000 1,900 -0.2
10/05/2021
146.44
 38,700 149.24 149.24 144.44 4,000 300 0.8
07/05/2021
149.24
 22,000 149.77 149.77 146.84 600 600 0
06/05/2021
149.77
 17,100 150.04 150.43 149.10 200 1,100 -0.2
05/05/2021
150.04
 23,700 152.43 152.57 149.77 500 0 0.1
04/05/2021
152.43
 12,600 152.30 152.50 147.84 900 0 0.2
29/04/2021
152.30
 20,800 149.77 152.50 149.77 1,200 0 0.3
28/04/2021
149.77
 19,900 149.10 151.37 148.70 1,600 300 0.3
27/04/2021
149.10
 19,300 150.43 150.43 146.91 700 500 0.0
26/04/2021
150.43
 48,300 156.43 156.43 149.70 1,500 300 0.3
23/04/2021
156.43
 24,300 158.42 158.42 154.16 200 400 -0.0
22/04/2021
158.42
 36,800 158.42 166.41 158.42 400 500 -0.0
20/04/2021
158.42
 12,700 159.42 166.41 155.76 500 900 -0.1
19/04/2021
159.42
 52,600 149.04 159.42 149.04 300 1,000 -0.2
16/04/2021
149.04
 11,400 151.37 151.37 147.11 100 700 -0.1
15/04/2021
151.37
 9,800 153.10 153.10 148.44 300 500 -0.0
14/04/2021
153.10
 12,400 149.70 153.10 149.17 400 1,100 -0.2
13/04/2021: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2021
149.70
 11,600 151.43 151.50 146.44 100 200 -0.0
12/04/2021
151.43
 19,500 146.50 154.73 146.50 200 700 -0.1
09/04/2021
146.50
 17,600 143.14 148.14 143.14 600 600 0.0
08/04/2021
143.14
 11,700 143.20 146.17 143.14 1,800 700 0.2
07/04/2021
143.20
 18,600 143.60 144.85 142.28 1,100 2,500 -0.3
06/04/2021
143.60
 18,600 144.65 147.48 143.60 0 2,800 -0.6
05/04/2021
144.65
 27,700 145.51 148.14 144.59 200 6,100 -1.3
02/04/2021
145.51
 26,300 146.17 148.14 145.18 600 5,600 -1.1
01/04/2021
146.17
 17,500 146.17 150.12 144.85 400 4,600 -0.9
31/03/2021
146.17
 14,600 149.92 150.71 146.17 200 700 -0.1
30/03/2021
149.92
 14,400 148.14 151.43 146.82 600 0 0.1
29/03/2021
148.14
 18,400 145.84 150.05 145.84 4,700 200 1.0
26/03/2021
145.84
 29,700 146.23 146.82 140.24 400 300 0.0
25/03/2021
146.23
 7,000 148.73 149.46 144.85 400 600 -0.0
24/03/2021
148.73
 22,400 149.98 152.09 143.53 200 700 -0.1
23/03/2021
149.98
 24,400 152.09 152.09 149.46 200 500 -0.1
22/03/2021
152.09
 27,400 154.07 154.07 150.12 600 500 0.0
19/03/2021
154.07
 15,500 154.33 156.04 151.57 900 500 0.1
18/03/2021
154.33
 10,600 154.07 154.73 151.50 600 200 0.1
17/03/2021
154.07
 18,200 148.14 155.38 146.89 1,300 0 0.3
16/03/2021
148.14
 23,700 147.81 148.14 145.77 600 0 0.1
15/03/2021
147.81
 33,000 150.45 150.45 145.51 1,100 2,000 -0.2
12/03/2021
150.45
 29,700 152.88 153.34 150.38 1,100 1,100 0
11/03/2021
152.88
 16,100 154.40 155.38 151.43 1,500 1,400 0.0
10/03/2021
154.40
 21,700 154.33 155.52 150.84 3,200 1,500 0.4
09/03/2021
154.33
 37,800 150.38 159.33 150.38 5,200 1,700 0.8
08/03/2021
150.38
 57,000 140.57 150.38 140.90 7,500 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |