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)
26/06/2018
57.64
 520 57.64 58.49 57.35 0 0 0
25/06/2018
57.64
 2,210 57.92 58.66 55.65 360 0 0.0
22/06/2018
57.92
 5,400 58.09 58.09 56.22 340 2,500 -0.2
21/06/2018
58.09
 2,460 57.47 58.09 56.79 0 0 0
20/06/2018
57.47
 2,590 58.77 60.02 55.93 0 0 0
19/06/2018
58.77
 1,630 59.46 59.46 56.33 0 0 0
18/06/2018
59.46
 1,120 59.40 59.63 55.65 0 0 0
15/06/2018
59.40
 290 59.63 59.63 57.64 0 0 0
14/06/2018
59.63
 3,750 59.46 59.63 58.38 0 0 0
13/06/2018
59.46
 470 59.63 59.63 59.34 0 0 0
12/06/2018
59.63
 5,400 59.63 59.63 58.21 0 0 0
11/06/2018
59.63
 1,190 59.63 60.14 58.49 30 290 -0.0
08/06/2018
59.63
 2,200 60.14 60.14 58.21 100 50 0.0
07/06/2018
60.14
 1,440 58.89 60.19 59.06 0 0 0
06/06/2018
58.89
 4,540 60.48 61.10 58.89 760 10 0.1
05/06/2018
60.48
 8,010 61.10 61.10 57.35 710 410 0.0
04/06/2018
61.10
 5,600 62.98 62.98 60.53 1,800 3,430 -0.2
01/06/2018
62.98
 770 62.98 62.98 61.33 250 110 0.0
31/05/2018
62.98
 5,870 61.05 63.49 57.75 30 880 -0.1
30/05/2018
61.05
 4,640 61.05 61.05 56.84 0 660 -0.1
29/05/2018
61.05
 4,040 61.05 65.30 59.91 1,470 600 0.1
28/05/2018
61.05
 18,950 65.30 65.30 60.76 0 2,740 -0.3
25/05/2018
65.30
 12,930 65.30 67.52 62.47 0 4,590 -0.5
24/05/2018
65.30
 1,440 65.30 65.59 63.60 0 290 -0.0
23/05/2018
65.30
 4,620 64.62 69.11 63.09 0 690 -0.1
22/05/2018
64.62
 13,540 64.68 65.25 64.17 0 2,030 -0.2
21/05/2018
64.68
 3,620 64.68 64.68 64.17 0 540 -0.1
18/05/2018
64.68
 6,350 65.87 65.87 63.60 0 1,000 -0.1
17/05/2018
65.87
 8,730 67.58 67.58 62.86 0 2,110 -0.2
16/05/2018
67.58
 2,410 66.44 67.58 66.38 0 710 -0.1
15/05/2018
66.44
 2,150 66.44 70.02 66.44 0 320 -0.0
14/05/2018
66.44
 4,920 66.16 67.58 65.87 50 0 0.0
11/05/2018
66.16
 3,870 68.14 68.14 65.36 0 0 0
10/05/2018
68.14
 1,220 68.14 69.22 68.14 0 0 0
09/05/2018
68.14
 4,880 68.26 69.28 67.58 0 1,680 -0.2
08/05/2018
68.26
 1,530 69.28 69.28 68.26 100 300 -0.0
07/05/2018
69.28
 2,820 71.55 71.55 69.28 120 0 0.0
04/05/2018
71.55
 17,940 71.55 71.55 69.05 1,000 2,660 -0.2
03/05/2018
71.55
 3,120 71.55 71.55 71.49 0 0 0
02/05/2018
71.55
 4,240 72.12 72.12 69.05 0 400 -0.0
27/04/2018
72.12
 6,570 72.12 72.69 70.98 0 510 -0.1
26/04/2018
72.12
 3,980 73.20 73.20 70.93 0 0 0
24/04/2018
73.20
 3,190 73.77 73.77 73.20 0 0 0
23/04/2018
73.77
 30,720 74.39 74.39 70.98 10 0 0.0
20/04/2018
74.39
 7,080 75.24 75.24 70.98 500 2,500 -0.3
19/04/2018
75.24
 10,300 75.24 75.24 71.61 0 0 0
18/04/2018
75.24
 8,700 75.58 75.58 73.82 0 0 0
17/04/2018
75.58
 7,860 75.81 76.89 75.47 10 40 -0.0
16/04/2018
75.81
 2,610 75.87 75.87 73.94 0 0 0
13/04/2018
75.87
 8,960 75.47 76.09 73.82 0 0 0
12/04/2018
75.47
 3,900 74.96 75.47 73.82 0 0 0
11/04/2018
74.96
 2,770 74.39 75.81 72.74 0 0 0
10/04/2018
74.39
 16,900 75.87 75.98 74.39 0 0 0
09/04/2018
75.87
 4,930 78.37 78.37 75.81 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
78.37
 2,680 77.23 78.93 76.72 0 0 0
05/04/2018
77.23
 9,030 76.67 77.73 76.12 700 0 0.1
04/04/2018
76.67
 5,910 77.51 77.51 76.12 910 0 0.1
03/04/2018
77.51
 7,630 78.34 78.34 76.12 1,910 0 0.3
02/04/2018
78.34
 12,800 78.06 80.56 78.06 5,000 1,000 0.6
30/03/2018
78.06
 8,350 78.06 80.01 77.51 0 0 0
29/03/2018
78.06
 20,440 76.28 78.29 76.62 0 0 0
28/03/2018
76.28
 21,610 75.01 77.23 73.90 850 0 0.1
27/03/2018
75.01
 8,800 75.01 75.01 73.90 0 0 0
26/03/2018
75.01
 24,670 74.67 76.62 72.84 500 0 0.1
23/03/2018
74.67
 6,030 74.62 74.67 71.12 40 10 0.0
22/03/2018
74.62
 17,650 74.23 74.62 72.23 0 0 0
21/03/2018
74.23
 23,780 75.01 75.01 74.17 130 1,250 -0.1
20/03/2018
75.01
 11,550 75.01 76.12 74.45 130 0 0.0
19/03/2018
75.01
 7,340 75.01 77.79 74.45 100 600 -0.1
16/03/2018
75.01
 9,230 75.06 75.12 74.45 10 0 0.0
15/03/2018
75.06
 2,340 75.06 75.23 75.06 0 0 0
14/03/2018
75.06
 2,410 75.01 75.56 70.12 100 0 0.0
13/03/2018
75.01
 9,420 75.01 76.12 74.73 200 0 0.0
12/03/2018
75.01
 8,420 75.01 77.79 75.01 900 0 0.1
09/03/2018
75.01
 11,200 75.56 75.56 75.01 0 0 0
08/03/2018
75.56
 5,820 75.51 75.56 73.62 280 50 0.0
07/03/2018
75.51
 6,650 75.51 75.51 70.23 70 0 0.0
06/03/2018
75.51
 6,150 75.67 75.67 73.51 320 5,560 -0.7
05/03/2018
75.67
 6,320 75.56 77.51 75.01 570 40 0.1
02/03/2018
75.56
 12,310 75.56 76.12 75.40 0 530 -0.1
01/03/2018
75.56
 26,030 75.51 75.84 75.01 0 150 -0.0
28/02/2018
75.51
 17,000 75.84 75.84 74.73 790 220 0.1
27/02/2018
75.84
 45,270 76.34 76.34 74.45 970 11,990 -1.5
26/02/2018
76.34
 18,540 76.56 76.67 75.12 0 0 0
23/02/2018
76.56
 28,540 77.23 77.67 75.06 110 0 0.0
22/02/2018
77.23
 6,380 77.79 77.79 76.17 1,060 0 0.1
21/02/2018
77.79
 6,880 76.67 80.56 77.23 240 0 0.0
13/02/2018
76.67
 17,520 76.67 76.67 74.56 420 11,620 -1.5
12/02/2018
76.67
 5,320 76.34 78.90 76.12 1,600 0 0.2
09/02/2018
76.34
 4,800 76.40 76.40 75.01 1,500 0 0.2
08/02/2018
76.40
 18,910 77.79 77.79 76.40 1,360 0 0.2
07/02/2018
77.79
 34,110 76.95 79.45 77.79 0 0 0
06/02/2018
76.95
 38,080 79.45 79.45 74.17 100 0 0.0
05/02/2018
79.45
 37,190 80.56 80.56 79.01 4,550 0 0.7
02/02/2018
80.56
 8,910 81.40 81.40 79.73 0 0 0
01/02/2018
81.40
 22,420 81.95 81.95 80.01 0 0 0
31/01/2018
81.95
 32,630 82.79 83.34 81.40 10 0 0.0
30/01/2018
82.79
 10,360 83.06 83.06 80.62 0 0 0
29/01/2018
83.06
 22,700 83.01 85.23 82.95 410 0 0.1
26/01/2018
83.01
 59,660 82.62 85.29 82.67 870 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |