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)
12/04/2019
52.03
 170 52.28 52.52 52.03 0 0 0
11/04/2019
52.28
 850 52.28 52.28 51.55 480 0 0.0
10/04/2019
52.28
 1,150 52.15 52.40 51.67 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
52.15
 7,840 51.61 52.88 51.61 1,610 0 0.1
08/04/2019
51.61
 9,760 52.26 52.26 51.61 400 0 0.0
05/04/2019
52.26
 3,620 52.26 52.26 51.50 0 0 0
04/04/2019
52.26
 3,040 52.49 52.90 51.67 0 0 0
03/04/2019
52.49
 3,580 52.14 52.96 51.91 280 10 0.0
02/04/2019
52.14
 3,120 52.20 52.84 51.38 100 0 0.0
01/04/2019
52.20
 1,780 51.38 52.55 51.38 0 0 0
29/03/2019
51.38
 8,450 52.55 52.55 51.09 0 0 0
28/03/2019
52.55
 1,710 53.13 53.13 51.96 0 0 0
27/03/2019
53.13
 3,100 51.38 53.42 51.38 0 0 0
26/03/2019
51.38
 8,530 51.67 51.67 51.09 50 0 0.0
25/03/2019
51.67
 12,080 51.67 51.85 50.91 0 0 0
22/03/2019
51.67
 12,740 52.67 52.67 51.67 60 2,000 -0.2
21/03/2019
52.67
 17,680 50.50 54.01 50.50 0 60 -0.0
20/03/2019
50.50
 5,900 49.63 50.50 49.16 0 0 0
19/03/2019
49.63
 4,960 51.21 51.21 49.63 30 0 0.0
18/03/2019
51.21
 5,010 51.38 51.38 50.21 60 0 0.0
15/03/2019
51.38
 1,900 51.38 51.79 51.38 0 60 -0.0
14/03/2019
51.38
 570 51.38 51.91 50.56 0 0 0
13/03/2019
51.38
 3,930 52.55 52.55 50.86 820 0 0.1
12/03/2019
52.55
 4,450 52.49 53.02 51.38 0 0 0
11/03/2019
52.49
 4,000 51.85 53.19 51.38 30 0 0.0
08/03/2019
51.85
 14,860 50.21 53.42 50.21 0 0 0
07/03/2019
50.21
 6,880 49.92 50.80 49.34 0 0 0
06/03/2019
49.92
 2,110 49.05 49.92 49.05 0 30 -0.0
05/03/2019
49.05
 2,150 49.22 49.22 48.46 100 0 0.0
04/03/2019
49.22
 7,770 48.34 49.22 48.29 0 280 -0.0
01/03/2019
48.34
 1,610 48.34 48.34 48.29 0 0 0
28/02/2019
48.34
 910 48.40 48.40 47.88 0 0 0
27/02/2019
48.40
 16,950 48.40 48.40 47.59 0 0 0
26/02/2019
48.40
 4,910 48.17 48.58 47.88 30 0 0.0
25/02/2019
48.17
 1,520 48.17 48.93 48.17 0 0 0
22/02/2019
48.17
 3,370 48.99 48.99 48.17 350 0 0.0
21/02/2019
48.99
 1,010 49.05 49.05 48.46 150 150 -0
20/02/2019
49.05
 720 49.92 49.92 49.05 0 0 0
19/02/2019
49.92
 8,940 49.92 49.92 47.88 80 0 0.0
18/02/2019
49.92
 1,300 50.21 50.21 49.63 400 30 0.0
15/02/2019
50.21
 15,720 47.94 50.74 48.11 500 1,430 -0.1
14/02/2019
47.94
 840 48.11 48.11 47.88 0 200 -0.0
13/02/2019
48.11
 2,570 47.82 48.11 47.70 1,500 1,100 0.0
12/02/2019
47.82
 3,250 47.59 47.88 47.53 0 1,810 -0.1
11/02/2019
47.59
 740 47.76 47.76 47.29 0 410 -0.0
01/02/2019
47.76
 730 47.82 47.82 47.41 50 80 -0.0
31/01/2019
47.82
 6,110 47.88 47.88 46.94 0 0 0
30/01/2019
47.88
 610 47.82 47.88 47.64 0 0 0
29/01/2019
47.82
 2,800 47.82 47.82 46.71 0 30 -0.0
28/01/2019
47.82
 4,370 47.64 47.99 47.00 0 10 -0.0
25/01/2019
47.64
 660 47.88 47.88 47.35 0 0 0
24/01/2019
47.88
 1,040 48.46 48.46 47.00 0 0 0
23/01/2019
48.46
 30 48.46 48.58 48.46 0 0 0
22/01/2019
48.46
 5,700 48.69 48.69 47.88 30 0 0.0
21/01/2019
48.69
 3,400 48.40 49.28 47.53 0 30 -0.0
18/01/2019
48.40
 2,410 47.88 48.64 47.59 0 0 0
17/01/2019
47.88
 5,620 48.69 49.34 47.88 30 30 -0
16/01/2019
48.69
 5,670 47.88 48.75 47.94 0 0 0
15/01/2019
47.88
 3,810 48.34 48.34 47.29 30 0 0.0
14/01/2019
48.34
 63,430 48.23 48.52 47.88 0 0 0
11/01/2019
48.23
 50 48.23 48.64 48.23 0 0 0
10/01/2019
48.23
 730 47.94 48.23 47.06 0 0 0
09/01/2019
47.94
 1,670 47.99 48.23 47.94 0 290 -0.0
08/01/2019
47.99
 4,360 47.59 48.46 46.13 30 0 0.0
07/01/2019
47.59
 820 47.53 48.40 46.18 0 0 0
04/01/2019
47.53
 12,280 48.99 48.99 46.07 0 30 -0.0
03/01/2019
48.99
 1,350 48.46 49.40 47.29 90 60 0.0
02/01/2019
48.46
 2,240 49.92 50.50 47.88 0 0 0
28/12/2018
49.92
 3,930 48.46 51.85 47.88 30 290 -0.0
27/12/2018
48.46
 13,380 48.46 48.69 48.40 0 0 0
26/12/2018
48.46
 3,470 48.93 49.05 47.88 0 50 -0.0
25/12/2018
48.93
 150 49.05 49.05 48.87 0 0 0
24/12/2018
49.05
 1,140 49.63 49.63 48.34 0 60 -0.0
21/12/2018
49.63
 2,960 49.28 49.98 48.17 50 50 -0.0
20/12/2018
49.28
 3,160 49.34 49.34 47.59 0 0 0
19/12/2018
49.34
 3,730 49.28 49.45 48.17 0 0 0
18/12/2018
49.28
 5,530 49.57 49.86 48.46 0 0 0
17/12/2018
49.57
 6,160 49.16 50.04 48.87 0 0 0
14/12/2018
49.16
 1,580 49.10 49.63 48.87 200 0 0.0
13/12/2018
49.10
 910 50.21 50.39 48.87 0 0 0
12/12/2018
50.21
 780 48.75 50.21 48.81 0 0 0
11/12/2018
48.75
 2,740 49.45 49.45 48.75 0 0 0
10/12/2018
49.45
 1,140 49.45 49.45 49.05 0 0 0
07/12/2018
49.45
 970 49.45 49.57 49.05 0 0 0
06/12/2018
49.45
 1,840 49.57 49.57 48.46 0 0 0
05/12/2018
49.57
 11,220 49.57 49.63 48.46 0 0 0
04/12/2018
49.57
 2,400 49.63 49.63 49.05 0 0 0
03/12/2018
49.63
 3,500 48.81 49.92 49.05 0 580 -0.0
30/11/2018
48.81
 2,910 48.87 50.15 48.34 420 0 0.0
29/11/2018
48.87
 11,370 50.80 50.80 48.87 230 2,000 -0.1
28/11/2018
50.80
 2,970 51.32 51.32 48.46 100 0 0.0
27/11/2018
51.32
 3,390 51.79 51.79 50.27 0 0 0
26/11/2018
51.79
 100 51.79 51.79 51.79 0 0 0
23/11/2018
51.79
 430 51.26 51.79 50.21 0 0 0
22/11/2018
51.26
 1,320 51.38 51.38 50.50 0 0 0
21/11/2018
51.38
 940 51.79 51.79 50.27 0 0 0
20/11/2018
51.79
 70 51.79 51.96 51.79 0 0 0
19/11/2018
51.79
 3,870 52.49 52.49 50.80 30 100 -0.0
16/11/2018
52.49
 130 51.32 52.49 52.20 0 0 0
15/11/2018
51.32
 3,920 50.80 51.32 50.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |