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)
14/11/2018
50.80
 12,450 50.62 51.79 49.63 1,530 300 0.1
13/11/2018
50.62
 2,530 50.68 50.68 50.27 0 110 -0.0
12/11/2018
50.68
 290 51.03 52.31 50.39 70 0 0.0
09/11/2018
51.03
 1,750 52.49 52.49 50.97 0 0 0
08/11/2018
52.49
 40 52.55 52.78 52.49 0 0 0
07/11/2018
52.55
 1,050 52.49 54.18 51.09 510 70 0.0
06/11/2018
52.49
 850 52.55 52.84 50.86 0 0 0
05/11/2018
52.55
 3,540 52.55 52.55 50.80 1,600 0 0.1
02/11/2018
52.55
 3,230 51.96 53.13 51.96 0 0 0
01/11/2018
51.96
 2,670 52.55 52.55 48.93 0 0 0
31/10/2018
52.55
 8,450 52.55 53.13 51.38 110 0 0.0
30/10/2018
52.55
 7,380 52.84 52.84 51.38 0 0 0
29/10/2018
52.84
 3,430 53.13 53.13 51.38 0 0 0
26/10/2018
53.13
 820 53.13 54.59 51.44 30 30 -0
25/10/2018
53.13
 1,400 53.72 53.72 50.62 60 0 0.0
24/10/2018
53.72
 4,650 54.88 54.88 51.38 0 0 0
23/10/2018
54.88
 1,710 55.41 55.41 52.02 0 0 0
22/10/2018
55.41
 1,660 55.47 55.47 54.88 0 0 0
19/10/2018
55.47
 210 55.47 55.47 54.12 0 190 -0.0
18/10/2018
55.47
 2,770 56.05 56.05 54.30 290 450 -0.0
17/10/2018
56.05
 4,970 57.16 57.69 54.30 500 0 0.0
16/10/2018
57.16
 1,180 56.11 57.16 56.11 1,130 550 0.1
15/10/2018
56.11
 570 56.11 57.10 54.07 170 0 0.0
12/10/2018
56.11
 2,270 56.11 58.33 56.05 30 40 -0.0
11/10/2018
56.11
 4,940 58.39 58.39 55.53 0 0 0
10/10/2018
58.39
 3,380 58.97 58.97 57.86 0 0 0
09/10/2018
58.97
 1,550 58.39 58.97 58.39 0 30 -0.0
08/10/2018
58.39
 3,110 58.39 58.39 57.28 30 30 -0
05/10/2018
58.39
 1,730 58.97 58.97 57.80 0 140 -0.0
04/10/2018
58.97
 2,580 59.55 59.55 57.80 60 80 -0.0
03/10/2018
59.55
 2,590 59.55 59.55 58.45 0 0 0
02/10/2018
59.55
 1,300 60.02 60.02 57.28 60 50 0.0
01/10/2018
60.02
 2,770 59.55 60.02 58.97 2,400 0 0.2
28/09/2018
59.55
 4,710 61.01 61.01 59.20 2,110 0 0.2
27/09/2018
61.01
 7,000 60.96 61.01 59.55 0 30 -0.0
26/09/2018
60.96
 7,590 60.31 60.96 58.39 660 30 0.1
25/09/2018
60.31
 5,270 57.74 61.60 58.91 0 0 0
24/09/2018
57.74
 4,410 60.49 60.49 57.69 30 0 0.0
21/09/2018
60.49
 2,550 60.61 60.66 58.50 0 0 0
20/09/2018
60.61
 10,230 57.04 61.01 56.64 0 30 -0.0
19/09/2018
57.04
 23,100 53.37 57.04 53.37 0 60 -0.0
18/09/2018
53.37
 4,370 52.55 53.37 52.26 80 0 0.0
17/09/2018
52.55
 3,030 53.72 53.72 51.79 30 0 0.0
14/09/2018
53.72
 2,610 51.96 53.72 51.96 0 40 -0.0
13/09/2018
51.96
 290 51.91 51.96 51.91 0 0 0
12/09/2018
51.91
 6,180 51.79 53.02 50.80 0 0 0
11/09/2018
51.79
 1,410 51.85 51.85 51.38 0 0 0
10/09/2018
51.85
 3,620 51.91 51.91 48.40 0 0 0
07/09/2018
51.91
 1,670 51.38 52.26 48.75 0 0 0
06/09/2018
51.38
 820 51.85 51.85 51.09 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2018
51.85
 3,930 51.79 52.55 51.85 0 430 -0.0
04/09/2018
51.79
 4,430 51.68 52.24 51.22 600 0 0.1
31/08/2018
51.68
 1,780 51.96 52.07 51.11 0 0 0
30/08/2018
51.96
 6,690 51.11 52.07 50.54 20 0 0.0
29/08/2018
51.11
 2,950 51.96 52.24 51.11 30 500 -0.0
28/08/2018
51.96
 1,800 52.58 52.58 51.11 30 0 0.0
27/08/2018
52.58
 1,510 51.68 52.75 51.73 0 0 0
24/08/2018
51.68
 5,510 50.26 52.07 49.97 0 830 -0.1
23/08/2018
50.26
 1,190 51.05 51.11 50.26 0 0 0
22/08/2018
51.05
 8,180 50.82 51.16 49.52 0 550 -0.0
21/08/2018
50.82
 6,440 50.82 51.16 49.40 0 1,940 -0.2
20/08/2018
50.82
 3,290 50.88 51.11 49.75 0 0 0
17/08/2018
50.88
 1,370 50.48 50.88 50.43 0 0 0
16/08/2018
50.48
 5,200 51.39 51.39 49.40 20 2,680 -0.2
15/08/2018
51.39
 2,430 51.68 51.68 49.46 20 0 0.0
14/08/2018
51.68
 2,630 49.12 51.68 49.40 60 1,520 -0.1
13/08/2018
49.12
 5,960 51.68 52.02 48.33 20 1,840 -0.2
10/08/2018
51.68
 170 51.68 51.96 51.68 0 0 0
09/08/2018
51.68
 3,430 51.16 52.02 50.26 1,000 0 0.1
08/08/2018
51.16
 740 52.81 52.81 50.82 0 0 0
07/08/2018
52.81
 2,170 51.11 52.81 51.05 0 20 -0.0
06/08/2018
51.11
 110 50.31 51.11 50.31 0 0 0
03/08/2018
50.31
 12,770 52.07 52.70 50.31 120 60 0.0
02/08/2018
52.07
 6,590 51.68 52.64 49.97 20 20 -0
01/08/2018
51.68
 7,270 49.69 51.68 49.40 20 0 0.0
31/07/2018
49.69
 2,970 50.37 51.68 49.69 0 0 0
30/07/2018
50.37
 6,750 48.50 50.43 48.50 0 1,750 -0.2
27/07/2018
48.50
 41,680 48.50 48.50 47.98 20 38,460 -3.3
26/07/2018
48.50
 60,870 48.38 48.50 47.70 480 53,230 -4.5
25/07/2018
48.38
 4,480 48.67 48.67 48.27 0 2,020 -0.2
24/07/2018
48.67
 26,000 49.97 49.97 48.27 20 19,600 -1.7
23/07/2018
49.97
 17,710 50.54 51.45 47.13 20 9,820 -0.9
20/07/2018
50.54
 4,360 51.39 51.39 50.54 40 1,720 -0.2
19/07/2018
51.39
 2,880 51.79 51.79 51.11 0 2,810 -0.3
18/07/2018
51.79
 5,090 51.39 51.90 51.28 0 3,460 -0.3
17/07/2018
51.39
 1,160 51.68 51.68 51.28 0 0 0
16/07/2018
51.68
 1,720 51.85 51.85 50.60 20 0 0.0
13/07/2018
51.85
 2,580 51.68 51.85 50.82 0 70 -0.0
12/07/2018
51.68
 1,770 51.11 51.73 50.65 0 0 0
11/07/2018
51.11
 2,050 51.85 51.85 51.11 0 0 0
10/07/2018
51.85
 19,420 53.38 53.38 51.11 40 11,400 -1.0
09/07/2018
53.38
 7,450 53.49 54.52 51.16 80 5,880 -0.5
06/07/2018
53.49
 1,590 56.05 56.05 53.10 100 0 0.0
05/07/2018
56.05
 5,390 56.73 56.73 53.95 20 40 -0.0
04/07/2018
56.73
 3,100 56.73 57.07 55.93 0 0 0
03/07/2018
56.73
 3,480 57.81 57.81 53.78 0 50 -0.0
02/07/2018
57.81
 1,860 58.09 58.09 55.65 340 0 0.0
29/06/2018
58.09
 430 57.92 58.43 58.09 0 20 -0.0
28/06/2018
57.92
 1,260 58.43 58.43 55.93 0 0 0
27/06/2018
58.43
 750 57.64 58.43 56.22 40 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |