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)
12/04/2017
57.04
 14,510 57.82 57.82 55.94 0 0 0
11/04/2017
57.82
 27,990 56.99 58.59 57.54 0 0 0
10/04/2017
56.99
 12,740 56.99 57.27 56.71 0 800 -0.1
07/04/2017
56.99
 9,220 57.54 57.82 56.60 0 0 0
05/04/2017
57.54
 18,520 58.59 58.59 57.43 0 190 -0.0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2017
58.59
 22,510 57.87 58.93 58.10 970 1,470 -0.1
03/04/2017
57.87
 41,900 56.19 58.36 56.14 0 0 0
31/03/2017
56.19
 53,630 55.32 57.17 55.65 0 0 0
30/03/2017
55.32
 11,870 54.94 55.38 54.29 870 0 0.1
29/03/2017
54.94
 12,520 54.94 54.94 54.29 200 0 0.0
28/03/2017
54.94
 9,070 55.27 55.38 54.29 0 0 0
27/03/2017
55.27
 7,750 56.08 56.08 54.35 0 0 0
24/03/2017
56.08
 3,890 55.54 56.19 55.49 0 0 0
23/03/2017
55.54
 2,360 55.11 55.65 55.38 0 0 0
22/03/2017
55.11
 12,600 56.46 56.52 55.11 0 2,000 -0.2
21/03/2017
56.46
 38,390 55.38 57.01 55.38 0 20 -0.0
20/03/2017
55.38
 13,380 55.38 55.92 54.83 0 1,650 -0.2
17/03/2017
55.38
 5,830 55.38 55.65 54.94 0 0 0
16/03/2017
55.38
 6,280 56.19 56.41 54.89 0 0 0
15/03/2017
56.19
 8,850 56.19 56.19 55.38 0 0 0
14/03/2017
56.19
 13,450 55.70 56.19 55.38 0 0 0
13/03/2017
55.70
 19,890 54.29 55.92 54.24 0 0 0
10/03/2017
54.29
 11,290 55.21 55.38 53.26 0 0 0
09/03/2017
55.21
 17,320 53.75 55.92 53.21 0 0 0
08/03/2017
53.75
 11,800 55.38 56.90 53.26 0 0 0
07/03/2017
55.38
 28,790 52.66 55.87 53.21 0 0 0
06/03/2017
52.66
 28,970 53.21 54.24 52.12 0 0 0
03/03/2017
53.21
 11,330 53.21 53.21 52.12 0 0 0
02/03/2017
53.21
 8,720 52.61 53.21 52.12 30 0 0.0
01/03/2017
52.61
 12,030 52.61 52.66 52.12 0 0 0
28/02/2017
52.61
 17,120 52.39 53.21 52.39 0 0 0
27/02/2017
52.39
 21,800 54.07 54.07 52.39 130 0 0.0
24/02/2017
54.07
 9,000 54.13 54.24 53.21 1,600 0 0.2
23/02/2017
54.13
 1,520 53.86 54.13 53.75 100 0 0.0
22/02/2017
53.86
 10,580 55.21 55.21 53.75 330 0 0.0
21/02/2017
55.21
 9,860 55.38 55.38 54.29 410 0 0.0
20/02/2017
55.38
 19,750 54.24 55.38 53.48 1,470 100 0.1
17/02/2017
54.24
 12,440 54.56 54.56 53.53 0 0 0
16/02/2017
54.56
 22,940 55.11 55.38 53.21 0 90 -0.0
15/02/2017
55.11
 9,390 55.59 55.65 54.83 0 0 0
14/02/2017
55.59
 20,650 56.19 56.73 54.83 0 0 0
13/02/2017
56.19
 44,580 53.15 56.84 53.48 0 0 0
10/02/2017
53.15
 10,820 53.21 53.48 52.66 0 500 -0.0
09/02/2017
53.21
 20,070 52.93 53.75 52.66 0 0 0
08/02/2017
52.93
 28,720 51.03 54.29 51.14 0 226,440 -21.3
07/02/2017
51.03
 13,540 49.41 51.03 48.86 0 185,340 -17.4
06/02/2017
49.41
 35,210 50.49 50.49 47.78 0 17,670 -1.6
03/02/2017
50.49
 12,910 51.52 51.58 49.95 0 9,250 -0.9
02/02/2017
51.52
 21,120 52.12 52.17 51.03 0 8,330 -0.8
25/01/2017
52.12
 3,290 50.60 52.12 50.06 0 0 0
24/01/2017
50.60
 12,250 51.20 51.20 50.49 0 9,500 -0.9
23/01/2017
51.20
 39,200 51.31 51.74 51.03 0 31,270 -3.0
20/01/2017
51.31
 24,270 51.52 52.66 50.76 200 10,060 -0.9
19/01/2017
51.52
 3,850 51.41 51.58 51.03 0 0 0
18/01/2017
51.41
 6,300 51.41 51.41 51.03 0 0 0
17/01/2017
51.41
 26,420 52.61 52.61 51.41 0 16,300 -1.6
16/01/2017
52.61
 8,150 52.88 52.88 51.58 0 0 0
13/01/2017
52.88
 290 52.88 53.04 52.12 0 0 0
12/01/2017
52.88
 1,560 52.93 53.21 52.12 0 20 -0.0
11/01/2017
52.93
 5,970 52.28 52.93 52.28 5,300 0 0.5
10/01/2017
52.28
 6,930 51.85 52.61 51.58 1,150 0 0.1
09/01/2017
51.85
 3,520 53.64 53.64 51.03 0 0 0
06/01/2017
53.64
 6,660 53.48 53.75 53.21 4,860 0 0.5
05/01/2017
53.48
 12,650 51.85 54.78 51.58 7,810 0 0.8
04/01/2017
51.85
 3,290 52.66 52.66 51.09 0 0 0
03/01/2017
52.66
 30 52.07 53.21 52.12 0 0 0
30/12/2016
52.07
 4,180 52.12 52.12 51.03 0 0 0
29/12/2016
52.12
 4,300 52.12 52.66 51.09 0 0 0
28/12/2016
52.12
 4,920 52.66 53.21 51.25 0 2,000 -0.2
27/12/2016
52.66
 370 52.66 53.59 51.31 0 0 0
26/12/2016
52.66
 10,070 51.58 53.21 51.09 0 0 0
23/12/2016
51.58
 8,640 53.75 54.78 51.58 0 0 0
22/12/2016
53.75
 10 53.21 53.75 53.75 0 0 0
21/12/2016
53.21
 1,430 53.21 55.11 52.12 0 0 0
20/12/2016
53.21
 770 54.07 54.13 53.21 0 0 0
19/12/2016
54.07
 770 54.18 54.18 53.75 0 0 0
16/12/2016
54.18
 4,390 52.12 54.18 52.12 0 0 0
15/12/2016
52.12
 1,790 52.61 52.66 51.58 0 0 0
14/12/2016
52.61
 5,820 51.31 52.61 51.58 0 0 0
13/12/2016
51.31
 15,740 52.93 54.24 51.31 0 0 0
12/12/2016
52.93
 5,570 53.48 53.75 51.63 0 250 -0.0
09/12/2016
53.48
 7,940 53.59 53.80 52.61 200 0 0.0
08/12/2016
53.59
 27,410 52.61 54.29 51.58 0 0 0
07/12/2016
52.61
 44,590 54.29 54.29 51.85 0 0 0
06/12/2016
54.29
 11,400 56.41 56.41 54.29 0 0 0
05/12/2016
56.41
 21,730 56.46 56.46 55.38 16,010 0 1.6
02/12/2016
56.46
 1,770 56.46 56.52 55.49 0 0 0
01/12/2016
56.46
 7,820 56.41 56.73 55.92 0 0 0
30/11/2016
56.41
 9,700 55.92 56.41 55.38 0 0 0
29/11/2016
55.92
 16,030 56.46 57.01 55.38 0 0 0
28/11/2016
56.46
 4,830 57.55 57.55 55.92 0 0 0
25/11/2016
57.55
 13,260 57.39 57.55 56.19 20 0 0.0
24/11/2016
57.39
 4,560 57.28 57.77 56.57 0 0 0
23/11/2016
57.28
 5,780 57.01 57.49 56.73 0 0 0
22/11/2016
57.01
 6,690 57.55 57.55 56.46 0 0 0
21/11/2016
57.55
 10,600 57.55 57.55 56.90 0 0 0
18/11/2016
57.55
 17,300 58.58 58.58 56.63 0 0 0
17/11/2016
58.58
 13,320 58.91 59.29 57.06 0 0 0
16/11/2016
58.91
 6,510 58.91 59.72 58.91 20 0 0.0
15/11/2016
58.91
 17,030 58.91 59.67 58.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |