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)
25/06/2020
48.37
 3,020 48.49 48.49 47.66 0 0 0
24/06/2020
48.49
 2,140 48.49 48.81 47.85 0 0 0
23/06/2020
48.49
 5,660 48.43 48.81 48.17 0 0 0
22/06/2020
48.43
 8,370 48.37 48.75 48.17 2,000 0 0.2
19/06/2020
48.37
 7,570 47.85 48.49 48.17 1,250 0 0.1
18/06/2020
47.85
 920 48.04 48.17 47.85 0 0 0
17/06/2020
48.04
 4,180 48.11 48.11 47.27 1,260 0 0.1
16/06/2020
48.11
 4,180 47.53 48.81 47.08 560 3,910 -0.2
15/06/2020
47.53
 16,210 49.65 49.65 46.25 30 1,590 -0.1
12/06/2020
49.65
 7,380 49.71 49.71 49.07 500 50 0.0
11/06/2020
49.71
 4,100 50.42 50.42 49.65 100 0 0.0
10/06/2020
50.42
 4,270 50.74 50.74 50.10 30 0 0.0
09/06/2020
50.74
 6,950 51.38 51.38 50.36 580 0 0.0
08/06/2020
51.38
 20,860 50.74 51.38 50.36 0 1,600 -0.1
05/06/2020
50.74
 33,510 51.00 51.00 49.59 1,290 0 0.1
04/06/2020
51.00
 32,100 51.00 51.71 50.74 4,820 0 0.4
03/06/2020
51.00
 9,870 51.06 51.13 50.68 8,120 0 0.6
02/06/2020
51.06
 10,890 51.13 51.38 50.61 3,600 0 0.3
01/06/2020
51.13
 2,090 51.38 52.60 50.93 0 0 0
29/05/2020
51.38
 12,820 52.28 52.54 50.74 5,600 0 0.4
28/05/2020
52.28
 7,830 49.59 52.67 50.74 0 1,500 -0.1
27/05/2020
49.59
 8,020 53.25 53.95 49.59 0 0 0
26/05/2020
53.25
 13,180 53.50 53.50 52.60 4,000 0 0.3
25/05/2020
53.50
 16,700 53.95 53.95 51.83 4,520 800 0.3
22/05/2020
53.95
 7,140 54.02 54.02 52.67 0 0 0
21/05/2020
54.02
 5,640 54.27 54.27 53.31 2,000 0 0.2
20/05/2020
54.27
 5,650 54.60 54.60 53.63 0 0 0
19/05/2020
54.60
 4,120 55.17 55.17 53.63 400 0 0.0
18/05/2020
55.17
 4,710 54.27 55.17 53.95 0 0 0
15/05/2020
54.27
 15,640 53.31 55.88 53.31 0 1,000 -0.1
14/05/2020
53.31
 10,030 54.27 54.27 53.31 3,540 0 0.3
13/05/2020
54.27
 3,950 52.67 54.27 52.67 850 0 0.1
12/05/2020
52.67
 4,010 52.99 53.05 52.67 620 0 0.1
11/05/2020
52.99
 10,940 55.17 55.24 52.99 1,050 0 0.1
08/05/2020
55.17
 17,690 54.02 55.24 54.02 9,950 0 0.8
07/05/2020
54.02
 10,270 53.57 55.88 53.63 370 240 0.0
06/05/2020
53.57
 34,650 50.10 53.57 50.74 630 1,110 -0.0
05/05/2020
50.10
 26,750 47.53 50.10 47.53 0 0 0
04/05/2020
47.53
 15,440 46.25 47.53 45.92 180 0 0.0
29/04/2020
46.25
 15,940 45.92 46.25 45.60 0 0 0
28/04/2020
45.92
 11,430 45.28 45.92 45.28 0 0 0
27/04/2020
45.28
 23,810 46.25 46.25 44.64 3,270 0 0.2
24/04/2020
46.25
 1,830 46.25 46.25 45.60 0 0 0
23/04/2020
46.25
 8,770 46.25 47.92 45.03 0 0 0
22/04/2020
46.25
 187,660 45.28 47.53 43.68 15,400 185,440 -11.6
21/04/2020
45.28
 13,790 43.68 46.25 44.32 0 0 0
20/04/2020
43.68
 11,800 45.92 46.25 43.68 0 11,700 -0.8
17/04/2020
45.92
 4,230 44.64 45.92 44.64 0 0 0
16/04/2020
44.64
 2,210 43.68 44.64 44.00 0 0 0
15/04/2020
43.68
 3,150 43.68 44.58 43.68 0 0 0
14/04/2020
43.68
 10,250 45.92 45.92 43.68 0 9,190 -0.6
13/04/2020
45.92
 350 45.92 46.18 43.03 0 0 0
10/04/2020
45.92
 1,100 46.25 46.25 43.68 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
46.25
 7,270 44.64 46.25 43.03 0 0 0
08/04/2020
44.64
 4,870 45.51 45.51 44.52 1,100 0 0.1
07/04/2020
45.51
 10,710 44.39 45.51 42.78 20 30 -0.0
06/04/2020
44.39
 4,260 41.54 44.39 41.54 0 0 0
03/04/2020
41.54
 2,600 40.73 41.54 40.92 0 0 0
01/04/2020
40.73
 30 40.24 40.80 40.73 0 0 0
31/03/2020
40.24
 6,470 39.68 40.30 38.44 0 0 0
30/03/2020
39.68
 6,930 39.87 39.87 38.63 0 0 0
27/03/2020
39.87
 630 41.23 41.23 39.87 0 0 0
26/03/2020
41.23
 3,750 40.30 41.23 39.56 0 460 -0.0
25/03/2020
40.30
 8,500 40.30 40.30 39.25 10 950 -0.1
24/03/2020
40.30
 13,270 38.44 40.30 37.88 10 40 -0.0
23/03/2020
38.44
 37,180 39.80 39.80 37.57 1,000 1,000 -0.0
20/03/2020
39.80
 12,290 39.80 40.30 39.68 0 3,040 -0.2
19/03/2020
39.80
 50 39.80 39.80 38.50 0 0 0
18/03/2020
39.80
 2,930 39.68 41.85 39.68 0 0 0
17/03/2020
39.68
 3,240 38.87 39.68 38.87 0 2,910 -0.2
16/03/2020
38.87
 1,770 38.13 40.80 38.13 0 0 0
13/03/2020
38.13
 22,870 38.07 39.06 36.27 2,170 0 0.1
12/03/2020
38.07
 14,540 40.30 40.30 37.82 150 0 0.0
11/03/2020
40.30
 2,320 43.09 43.34 40.30 0 0 0
10/03/2020
43.09
 2,310 41.54 43.09 40.30 30 0 0.0
09/03/2020
41.54
 15,680 44.64 44.64 41.54 680 0 0.0
06/03/2020
44.64
 3,630 44.64 44.64 44.33 300 0 0.0
05/03/2020
44.64
 3,850 45.26 45.26 44.64 550 0 0.0
04/03/2020
45.26
 0 45.26 45.26 45.26 0 0 0
03/03/2020
45.26
 1,620 45.26 45.26 44.95 230 0 0.0
02/03/2020
45.26
 1,940 45.26 45.26 44.64 0 0 0
28/02/2020
45.26
 1,240 45.57 45.57 44.64 0 0 0
27/02/2020
45.57
 2,010 45.69 45.88 45.26 0 0 0
26/02/2020
45.69
 1,520 45.76 45.76 44.95 0 0 0
25/02/2020
45.76
 0 45.76 45.76 45.76 0 0 0
24/02/2020
45.76
 3,280 45.82 45.82 44.64 10 0 0.0
21/02/2020
45.82
 1,900 45.88 45.88 44.76 40 730 -0.1
20/02/2020
45.88
 1,870 46.19 46.19 45.88 0 50 -0.0
19/02/2020
46.19
 2,410 45.88 46.19 45.88 10 0 0.0
18/02/2020
45.88
 6,810 45.26 46.50 45.57 0 0 0
17/02/2020
45.26
 470 46.19 46.19 44.70 0 10 -0.0
14/02/2020
46.19
 4,910 45.51 46.19 44.95 210 0 0.0
13/02/2020
45.51
 360 45.57 45.57 44.70 20 0 0.0
12/02/2020
45.57
 5,780 45.57 45.57 44.64 370 0 0.0
11/02/2020
45.57
 3,240 45.26 45.82 44.39 30 1,600 -0.1
10/02/2020
45.26
 310 45.63 45.63 45.01 0 0 0
07/02/2020
45.63
 3,180 45.82 45.82 44.95 1,650 0 0.1
06/02/2020
45.82
 5,590 46.13 46.13 44.64 0 0 0
05/02/2020
46.13
 2,500 45.57 46.13 44.70 0 0 0
04/02/2020
45.57
 520 44.02 45.57 44.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |