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)
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/09/2019
48.05
 17,510 48.67 49.23 47.12 0 0 0
05/09/2019
48.67
 33,350 51.61 51.61 48.01 4,130 0 0.4
04/09/2019
51.61
 3,080 49.81 51.67 49.51 0 0 0
03/09/2019
49.81
 19,450 46.57 49.81 47.95 0 0 0
30/08/2019
46.57
 122,540 49.21 52.28 46.57 1,270 2,470 -0.1
29/08/2019
49.21
 10,520 52.88 52.88 49.21 0 0 0
28/08/2019
52.88
 15,160 52.34 52.88 52.03 0 0 0
27/08/2019
52.34
 6,170 52.70 52.94 51.67 0 0 0
26/08/2019
52.70
 12,420 52.76 53.48 52.28 0 8,870 -0.8
23/08/2019
52.76
 6,480 52.28 52.82 51.67 970 0 0.1
22/08/2019
52.28
 11,100 52.15 53.06 51.73 0 0 0
21/08/2019
52.15
 7,380 51.37 52.34 51.07 0 30 -0.0
20/08/2019
51.37
 2,700 51.01 51.67 50.53 0 0 0
19/08/2019
51.01
 1,250 50.95 51.01 49.87 0 0 0
16/08/2019
50.95
 250 50.71 50.95 50.71 0 0 0
15/08/2019
50.71
 210 50.77 50.77 49.57 0 0 0
14/08/2019
50.77
 4,740 50.95 50.95 49.75 0 0 0
13/08/2019
50.95
 2,500 51.07 51.07 49.93 0 0 0
12/08/2019
51.07
 1,210 50.29 52.22 49.39 0 0 0
09/08/2019
50.29
 630 53.42 53.42 50.29 0 0 0
08/08/2019
53.42
 3,350 50.35 53.42 49.87 0 100 -0.0
07/08/2019
50.35
 140 49.87 50.35 49.57 0 0 0
06/08/2019
49.87
 2,270 50.35 50.35 49.27 0 0 0
05/08/2019
50.35
 730 49.87 50.35 49.39 0 0 0
02/08/2019
49.87
 4,330 50.23 50.23 49.27 0 0 0
01/08/2019
50.23
 310 49.87 50.23 48.67 0 0 0
31/07/2019
49.87
 9,750 50.47 50.47 49.27 0 0 0
30/07/2019
50.47
 3,290 50.77 50.77 50.47 0 0 0
29/07/2019
50.77
 4,120 51.55 51.55 50.77 0 2,550 -0.2
26/07/2019
51.55
 3,400 51.97 51.97 51.07 0 0 0
25/07/2019
51.97
 20,090 52.28 52.28 51.67 0 0 0
24/07/2019
52.28
 6,620 52.46 52.58 52.28 0 0 0
23/07/2019
52.46
 12,510 52.52 53.30 51.37 2,320 10 0.2
22/07/2019
52.52
 8,740 51.43 53.42 51.67 0 0 0
19/07/2019
51.43
 17,470 50.41 51.67 50.47 0 0 0
18/07/2019
50.41
 6,070 49.87 50.47 49.87 0 30 -0.0
17/07/2019
49.87
 5,770 48.97 49.99 48.67 0 0 0
16/07/2019
48.97
 5,230 48.01 48.97 48.01 0 530 -0.0
15/07/2019
48.01
 5,500 47.83 48.07 47.35 0 0 0
12/07/2019
47.83
 19,570 47.95 48.07 47.77 0 0 0
11/07/2019
47.95
 700 48.07 48.07 47.17 0 0 0
10/07/2019
48.07
 4,960 47.47 48.07 47.47 3,300 500 0.2
09/07/2019
47.47
 26,570 46.87 47.77 46.87 0 0 0
08/07/2019
46.87
 3,690 47.77 47.83 46.87 0 0 0
05/07/2019
47.77
 950 47.77 48.01 47.77 0 0 0
04/07/2019
47.77
 25,040 46.39 47.77 46.45 0 0 0
03/07/2019
46.39
 19,640 46.27 46.75 46.27 0 0 0
02/07/2019
46.27
 6,470 47.05 47.05 46.27 10 0 0.0
01/07/2019
47.05
 11,510 47.23 47.41 46.57 60 0 0.0
28/06/2019
47.23
 30 47.05 47.23 46.33 0 0 0
27/06/2019
47.05
 1,490 47.47 47.47 47.05 500 0 0.0
26/06/2019
47.47
 950 47.05 47.47 47.47 0 0 0
25/06/2019
47.05
 9,750 47.17 47.47 46.87 0 0 0
24/06/2019
47.17
 2,460 47.47 47.47 46.27 0 0 0
21/06/2019
47.47
 2,270 47.47 47.47 46.87 0 0 0
20/06/2019
47.47
 2,300 47.77 47.77 46.93 0 0 0
19/06/2019
47.77
 1,460 48.07 48.07 45.43 0 920 -0.1
18/06/2019
48.07
 21,060 47.95 48.07 47.47 0 0 0
17/06/2019
47.95
 290 48.07 48.07 47.95 0 30 -0.0
14/06/2019
48.07
 2,460 48.07 48.07 47.11 0 1,900 -0.1
13/06/2019
48.07
 2,100 48.07 48.07 48.07 0 0 0
12/06/2019
48.07
 11,690 48.61 48.61 47.77 0 0 0
11/06/2019
48.61
 300 48.61 48.91 48.07 0 0 0
10/06/2019
48.61
 6,370 48.07 48.97 48.07 0 0 0
07/06/2019
48.07
 1,810 47.77 48.07 47.77 0 0 0
06/06/2019
47.77
 410 47.77 49.27 47.77 0 0 0
05/06/2019
47.77
 3,590 48.67 48.67 47.47 50 0 0.0
04/06/2019
48.67
 1,960 48.85 48.97 48.07 0 0 0
03/06/2019
48.85
 2,200 48.85 49.87 48.61 0 0 0
31/05/2019
48.85
 38,920 48.61 51.01 48.61 0 0 0
30/05/2019
48.61
 6,320 48.37 48.61 48.37 0 0 0
29/05/2019
48.37
 710 48.37 48.37 48.07 0 0 0
28/05/2019
48.37
 17,490 48.37 48.67 47.95 0 0 0
27/05/2019
48.37
 460 48.67 48.67 48.37 0 0 0
24/05/2019
48.67
 0 48.67 48.67 48.67 0 0 0
23/05/2019
48.67
 7,210 48.07 49.03 48.07 0 270 -0.0
22/05/2019
48.07
 1,870 47.77 48.07 47.77 0 30 -0.0
21/05/2019
47.77
 1,980 47.71 48.07 47.77 0 0 0
20/05/2019
47.71
 2,170 47.83 48.07 47.47 0 0 0
17/05/2019
47.83
 3,770 48.31 48.31 47.83 0 100 -0.0
16/05/2019
48.31
 5,060 48.07 48.61 48.31 0 0 0
15/05/2019
48.07
 2,110 48.07 48.67 48.07 120 0 0.0
14/05/2019
48.07
 3,150 48.07 48.79 48.07 100 0 0.0
13/05/2019
48.07
 5,190 48.43 48.91 48.07 0 0 0
10/05/2019
48.43
 3,030 48.43 48.97 48.37 0 0 0
09/05/2019
48.43
 1,210 48.37 48.91 48.43 0 0 0
08/05/2019
48.37
 7,960 49.15 49.15 48.37 0 0 0
07/05/2019
49.15
 1,520 48.43 49.87 48.49 0 0 0
06/05/2019
48.43
 5,760 50.59 50.59 48.43 0 0 0
03/05/2019
50.59
 1,380 49.87 50.77 49.45 0 0 0
02/05/2019
49.87
 550 49.87 49.87 49.57 30 0 0.0
26/04/2019
49.87
 2,400 50.35 50.35 49.87 40 0 0.0
25/04/2019
50.35
 2,070 50.53 50.53 48.67 0 0 0
24/04/2019
50.53
 760 51.01 51.01 49.87 0 0 0
23/04/2019
51.01
 1,720 50.89 51.01 49.93 0 0 0
22/04/2019
50.89
 450 51.07 51.07 49.87 0 0 0
19/04/2019
51.07
 4,850 49.93 51.07 50.11 0 0 0
18/04/2019
49.93
 2,000 51.13 51.13 49.93 0 0 0
17/04/2019
51.13
 1,280 51.31 51.31 50.47 0 0 0
16/04/2019
51.31
 8,350 52.03 52.03 50.47 2,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |