CTCP Bóng đèn Phích nước Rạng Đông (ral)

125.70
-0.10
(-0.08%)
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
(2024-10-16) 		-8.70 -6.47% 193,100 -18,100 -2.3
125.70
134.40
125.70
2 tháng
(2024-09-16) 		-11.90 -8.65% 469,400 -40,700 -5.4
125.70
138
125.70
3 tháng
(2024-08-19) 		-21.10 -14.37% 703,700 -19,000 -2.2
125.70
146.80
125.70
6 tháng
(2024-05-20) 		-3.98 -3.07% 2,606,500 13,000 2.4
125.70
149.15
125.70
12 tháng
(2023-11-21) 		24.80 24.57% 5,859,700 62,427 8.5
100.33
149.15
125.70
24 tháng
(2022-11-28) 		51.99 70.53% 13,250,600 -108,728 -9.6
70.60
149.15
125.70
36 tháng
(2021-12-01) 		3.69 3.02% 20,116,700 -444,888 -43.5
60.80
149.15
125.70
60 tháng
(2019-12-12) 		81.80 186.36% 29,030,900 -266,558 -6.1
38.07
161.02
125.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
84.93
 5,640 84.93 84.93 83.62 10 0 0.0
12/11/2020
84.93
 6,720 84.61 85.53 84.01 0 10 -0.0
11/11/2020
84.61
 10,110 86.51 86.65 84.41 0 2,320 -0.3
10/11/2020
86.51
 7,990 86.58 86.58 83.29 0 1,420 -0.2
09/11/2020
86.58
 11,020 86.58 86.58 85.72 10 1,990 -0.3
06/11/2020
86.58
 29,850 83.62 86.91 84.28 100 0 0.0
05/11/2020
83.62
 4,210 84.21 84.21 82.63 1,680 0 0.2
04/11/2020
84.21
 11,200 81.97 84.21 81.05 600 0 0.1
03/11/2020
81.97
 4,770 82.30 83.55 81.05 0 0 0
02/11/2020
82.30
 6,100 82.89 83.62 81.05 0 0 0
30/10/2020
82.89
 9,600 82.23 82.96 80.98 0 0 0
29/10/2020
82.23
 2,720 81.51 82.23 80.98 400 0 0.0
28/10/2020
81.51
 14,550 82.30 84.28 81.51 0 0 0
27/10/2020
82.30
 15,090 82.96 82.96 81.44 0 0 0
26/10/2020
82.96
 14,210 83.88 83.88 81.64 0 30 -0.0
23/10/2020
83.88
 10,840 82.96 84.61 83.62 0 0 0
22/10/2020
82.96
 14,150 80.26 85.59 82.30 10 790 -0.1
21/10/2020
80.26
 50,440 75.06 80.26 77.36 0 10 -0.0
20/10/2020
75.06
 8,630 75.72 75.72 74.40 0 0 0
19/10/2020
75.72
 7,480 75.26 75.72 71.11 0 0 0
16/10/2020
75.26
 12,410 74.33 75.26 74.40 0 10 -0.0
15/10/2020
74.33
 9,340 73.41 74.40 73.41 20 0 0.0
14/10/2020
73.41
 9,520 73.08 75.12 73.08 0 0 0
13/10/2020
73.08
 7,900 70.78 73.08 71.17 0 0 0
12/10/2020
70.78
 5,840 72.82 74.07 70.71 100 0 0.0
09/10/2020
72.82
 720 73.61 73.74 72.42 0 0 0
08/10/2020
73.61
 3,660 73.35 73.61 71.44 790 700 0.0
07/10/2020
73.35
 39,330 68.61 73.35 68.61 80 0 0.0
06/10/2020
68.61
 16,490 68.21 69.66 68.28 630 0 0.1
05/10/2020
68.21
 11,880 68.08 69.59 68.15 20 0 0.0
02/10/2020
68.08
 4,310 68.15 68.80 67.16 30 1,000 -0.1
01/10/2020
68.15
 6,350 68.34 68.34 66.63 440 0 0.0
30/09/2020
68.34
 1,510 67.16 68.34 67.16 0 0 0
29/09/2020
67.16
 7,540 67.95 68.47 66.37 0 0 0
28/09/2020
67.95
 3,310 67.88 68.80 66.04 0 0 0
25/09/2020
67.88
 3,340 68.47 68.47 65.84 0 0 0
24/09/2020
68.47
 3,480 67.95 68.80 65.91 0 0 0
23/09/2020
67.95
 4,070 68.80 68.80 67.82 0 200 -0.0
22/09/2020
68.80
 2,910 67.95 68.80 67.95 0 0 0
21/09/2020
67.95
 7,600 68.34 69.13 67.95 0 0 0
18/09/2020
68.34
 7,370 69.07 69.07 68.34 0 0 0
17/09/2020
69.07
 930 69.07 69.46 68.28 110 0 0.0
16/09/2020
69.07
 13,330 69.00 69.20 67.82 1,040 0 0.1
15/09/2020
69.00
 3,160 69.13 69.13 68.61 2,480 200 0.2
14/09/2020
69.13
 12,600 66.63 69.13 66.83 3,210 0 0.3
11/09/2020
66.63
 3,480 66.56 66.83 65.91 0 130 -0.0
10/09/2020
66.56
 2,880 66.56 67.09 66.10 1,040 180 0.1
09/09/2020
66.56
 9,900 66.43 67.49 62.55 790 0 0.1
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
66.43
 500 65.64 66.56 65.84 0 0 0
07/09/2020
65.64
 12,070 65.32 66.48 64.87 0 0 0
04/09/2020
65.32
 5,480 65.51 65.51 65.19 1,000 0 0.1
03/09/2020
65.51
 12,280 65.19 65.84 65.13 4,810 210 0.5
01/09/2020
65.19
 10,310 65.51 65.84 65.19 3,000 0 0.3
31/08/2020
65.51
 3,700 66.09 67.44 65.51 1,070 0 0.1
28/08/2020
66.09
 6,550 65.19 66.16 64.87 240 30 0.0
27/08/2020
65.19
 5,750 65.00 65.51 64.23 1,220 0 0.1
26/08/2020
65.00
 10,600 66.09 66.09 64.29 10 0 0.0
25/08/2020
66.09
 8,720 66.16 66.41 65.26 0 0 0
24/08/2020
66.16
 13,140 65.90 67.89 65.90 460 30 0.0
21/08/2020
65.90
 19,300 64.10 66.80 64.10 20 0 0.0
20/08/2020
64.10
 8,100 63.59 64.10 62.95 0 10 -0.0
19/08/2020
63.59
 21,480 61.02 64.23 60.95 0 0 0
18/08/2020
61.02
 14,580 59.35 61.15 57.81 3,900 0 0.4
17/08/2020
59.35
 7,370 60.25 60.25 58.45 350 0 0.0
14/08/2020
60.25
 7,180 60.06 60.70 59.41 2,050 0 0.2
13/08/2020
60.06
 6,870 60.70 60.95 59.73 640 0 0.1
12/08/2020
60.70
 7,350 60.89 60.89 59.09 10 0 0.0
11/08/2020
60.89
 20,830 59.03 61.02 59.03 0 0 0
10/08/2020
59.03
 37,720 56.59 59.16 56.65 2,730 30 0.2
07/08/2020
56.59
 6,070 57.49 57.81 56.59 0 0 0
06/08/2020
57.49
 29,650 54.92 57.49 54.72 9,310 0 0.8
05/08/2020
54.92
 6,420 54.79 54.92 54.27 0 0 0
04/08/2020
54.79
 11,360 54.47 55.37 54.53 1,000 0 0.1
03/08/2020
54.47
 40,180 51.96 54.60 52.03 500 0 0.0
31/07/2020
51.96
 27,160 50.93 52.03 50.74 5,520 0 0.4
30/07/2020
50.93
 730 52.54 52.99 50.93 14,340 0 1.1
29/07/2020
52.54
 25,550 53.31 53.31 50.61 14,340 0 1.1
28/07/2020
53.31
 24,120 51.06 54.60 50.42 10,550 0 0.8
27/07/2020
51.06
 60,000 52.15 52.15 49.52 39,010 0 3.1
24/07/2020
52.15
 17,320 54.53 54.53 50.74 3,900 0 0.3
23/07/2020
54.53
 10,760 54.79 54.85 54.53 7,250 0 0.6
22/07/2020
54.79
 23,300 54.98 55.56 54.79 5,970 0 0.5
21/07/2020
54.98
 20,590 53.89 55.56 54.34 0 10 -0.0
20/07/2020
53.89
 21,500 51.90 55.11 53.38 0 0 0
17/07/2020
51.90
 5,420 51.71 51.90 51.71 2,130 0 0.2
16/07/2020
51.71
 17,340 51.51 51.71 51.32 7,950 1,080 0.5
15/07/2020
51.51
 13,430 50.10 52.03 50.74 0 0 0
14/07/2020
50.10
 10,990 48.24 50.10 48.30 3,000 40 0.2
13/07/2020
48.24
 5,040 48.24 48.75 48.17 1,240 0 0.1
10/07/2020
48.24
 6,180 48.17 48.24 48.04 2,770 1,400 0.1
09/07/2020
48.17
 2,300 47.98 48.37 47.98 110 0 0.0
08/07/2020
47.98
 700 48.17 48.17 47.98 0 0 0
07/07/2020
48.17
 2,050 48.17 48.17 47.02 0 0 0
06/07/2020
48.17
 20 48.17 48.17 48.17 0 0 0
03/07/2020
48.17
 19,020 48.11 48.17 46.89 15,890 0 1.2
02/07/2020
48.11
 18,570 48.17 48.17 46.70 1,340 0 0.1
01/07/2020
48.17
 510 48.04 48.17 47.53 0 0 0
30/06/2020
48.04
 510 48.04 48.17 47.02 0 0 0
29/06/2020
48.04
 1,630 48.17 48.30 46.57 60 30 0.0
26/06/2020
48.17
 5,530 48.37 48.43 48.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |