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)
14/11/2016
58.91
 35,530 60.70 60.70 58.63 10 0 0.0
11/11/2016
60.70
 26,130 61.40 61.40 59.72 0 0 0
10/11/2016
61.40
 10,860 61.62 62.44 61.35 0 0 0
09/11/2016
61.62
 48,450 61.89 61.89 58.63 0 0 0
08/11/2016
61.89
 37,140 59.99 62.22 59.99 0 0 0
07/11/2016
59.99
 7,600 59.72 60.70 59.56 0 0 0
04/11/2016
59.72
 6,440 60.26 60.81 59.72 0 0 0
03/11/2016
60.26
 38,750 60.81 60.81 56.57 0 0 0
02/11/2016
60.81
 23,070 62.27 62.27 60.75 0 0 0
01/11/2016
62.27
 33,770 62.22 63.20 61.62 0 0 0
31/10/2016
62.22
 30,830 61.24 63.25 60.81 0 0 0
28/10/2016
61.24
 109,740 57.28 61.24 57.28 0 0 0
27/10/2016
57.28
 12,770 56.35 57.28 56.46 0 0 0
26/10/2016
56.35
 17,800 56.84 56.84 55.65 0 0 0
25/10/2016
56.84
 42,410 56.14 57.01 55.38 0 0 0
24/10/2016
56.14
 22,030 58.63 58.63 56.14 10 0 0.0
21/10/2016
58.63
 29,700 58.85 59.61 58.36 0 0 0
20/10/2016
58.85
 31,710 57.77 59.18 58.04 0 0 0
19/10/2016
57.77
 10,590 57.55 58.09 57.28 1,000 0 0.1
18/10/2016
57.55
 20,720 57.28 57.82 57.01 0 0 0
17/10/2016
57.28
 6,990 57.77 57.93 56.90 0 0 0
14/10/2016
57.77
 14,840 57.77 57.82 57.11 0 0 0
13/10/2016
57.77
 11,710 55.92 57.77 55.70 0 0 0
12/10/2016
55.92
 10,460 56.41 56.84 55.54 0 0 0
11/10/2016
56.41
 29,410 57.22 57.49 55.49 0 0 0
10/10/2016
57.22
 10,220 57.55 58.09 57.17 0 0 0
07/10/2016
57.55
 22,250 57.82 57.82 57.06 0 0 0
06/10/2016
57.82
 18,520 57.01 57.82 57.01 0 0 0
05/10/2016
57.01
 63,810 57.66 58.63 57.01 0 31,060 -3.3
04/10/2016
57.66
 50,050 59.18 60.15 57.66 0 0 0
03/10/2016
59.18
 66,960 57.98 60.26 57.98 0 17,460 -1.9
30/09/2016
57.98
 37,760 56.68 59.18 56.73 0 0 0
29/09/2016
56.68
 14,070 57.44 57.55 56.46 0 0 0
28/09/2016
57.44
 14,400 57.55 58.09 56.57 0 500 -0.1
27/09/2016
57.55
 58,640 54.89 58.09 54.89 0 0 0
26/09/2016
54.89
 20,700 55.65 55.65 54.78 1,500 0 0.2
23/09/2016
55.65
 10,550 56.19 56.19 54.83 0 0 0
22/09/2016
56.19
 50,160 55.38 56.35 55.38 0 0 0
21/09/2016
55.38
 50,140 53.21 55.38 53.21 1,380 0 0.1
20/09/2016
53.21
 12,990 52.66 53.21 51.58 100 0 0.0
19/09/2016
52.66
 4,510 52.93 53.21 52.12 0 0 0
16/09/2016
52.93
 2,310 53.21 53.21 52.12 0 0 0
15/09/2016
53.21
 5,620 53.21 53.21 52.12 0 0 0
14/09/2016
53.21
 1,970 53.15 53.21 52.66 0 0 0
13/09/2016
53.15
 6,570 52.93 53.21 52.93 0 0 0
12/09/2016
52.93
 20,740 52.66 52.93 52.12 0 0 0
09/09/2016
52.66
 6,760 52.66 52.93 52.12 600 0 0.1
08/09/2016
52.66
 26,870 54.02 54.29 52.66 11,160 0 1.1
07/09/2016
54.02
 5,880 54.29 54.83 53.21 0 0 0
06/09/2016
54.29
 20,010 54.29 55.38 53.75 0 0 0
05/09/2016
54.29
 12,290 52.66 54.29 52.12 0 0 0
01/09/2016
52.66
 9,000 51.58 52.66 51.03 0 0 0
31/08/2016
51.58
 18,180 51.58 52.12 51.31 0 0 0
30/08/2016
51.58
 27,370 51.58 51.58 50.49 0 0 0
29/08/2016
51.58
 29,400 54.02 54.02 51.03 0 0 0
26/08/2016
54.02
 6,260 54.83 55.38 53.48 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20%
25/08/2016
54.83
 12,990 54.29 54.83 53.75 0 0 0
24/08/2016
54.29
 22,650 53.76 55.36 52.96 0 0 0
23/08/2016
53.76
 20,810 53.23 53.76 52.43 0 0 0
22/08/2016
53.23
 22,890 54.29 54.29 52.16 0 0 0
19/08/2016
54.29
 32,480 55.89 56.42 53.76 3,000 0 0.3
18/08/2016
55.89
 34,230 57.49 57.49 54.82 0 500 -0.1
17/08/2016
57.49
 24,020 56.42 57.49 54.82 10,180 0 1.1
16/08/2016
56.42
 22,030 55.89 56.95 55.36 0 0 0
15/08/2016
55.89
 52,680 53.23 56.95 53.23 500 0 0.1
12/08/2016
53.23
 22,170 53.23 54.29 53.23 11,000 0 1.1
11/08/2016
53.23
 19,270 54.29 54.29 52.96 1,960 0 0.2
10/08/2016
54.29
 23,770 54.29 54.29 53.23 1,500 100 0.1
09/08/2016
54.29
 59,840 51.63 54.29 51.63 14,970 0 1.5
08/08/2016
51.63
 9,610 50.57 52.16 49.77 0 0 0
05/08/2016
50.57
 4,110 50.30 50.57 48.97 0 0 0
04/08/2016
50.30
 26,060 50.30 51.90 49.50 0 0 0
03/08/2016
50.30
 11,650 50.57 50.57 50.03 0 0 0
02/08/2016
50.57
 21,870 51.63 51.63 48.44 0 2,000 -0.2
01/08/2016
51.63
 19,430 53.23 53.23 51.63 0 1,000 -0.1
29/07/2016
53.23
 21,740 51.63 53.23 51.36 0 0 0
28/07/2016
51.63
 44,840 50.83 53.76 51.63 0 0 0
27/07/2016
50.83
 72,260 47.64 50.83 47.37 3,000 3,060 0.0
26/07/2016
47.64
 21,430 47.11 47.64 46.31 0 5,000 -0.4
25/07/2016
47.11
 38,490 46.31 47.64 46.84 0 6,370 -0.6
22/07/2016
46.31
 83,690 44.71 46.84 44.71 0 2,000 -0.2
21/07/2016
44.71
 2,810 44.18 44.71 43.65 0 0 0
20/07/2016
44.18
 6,920 44.18 44.71 43.65 0 0 0
19/07/2016
44.18
 36,890 43.65 45.24 42.58 13,470 0 1.1
18/07/2016
43.65
 8,160 43.11 43.65 42.85 0 0 0
15/07/2016
43.11
 3,950 43.11 43.65 42.58 0 0 0
14/07/2016
43.11
 16,070 44.98 44.98 43.11 2,000 0 0.2
13/07/2016
44.98
 20,710 44.18 46.31 44.44 0 0 0
12/07/2016
44.18
 34,210 43.65 44.18 43.11 4,170 0 0.3
11/07/2016
43.65
 40,130 46.04 46.31 43.11 4,000 200 0.3
08/07/2016
46.04
 46,880 47.90 47.90 45.78 0 0 0
07/07/2016
47.90
 37,510 48.17 48.17 47.37 4,000 0 0.4
06/07/2016
48.17
 34,490 46.57 48.70 46.04 3,200 0 0.3
05/07/2016
46.57
 30,200 48.70 48.70 46.57 1,810 1,700 0.0
04/07/2016
48.70
 42,470 47.37 49.50 47.11 4,690 1,560 0.3
01/07/2016
47.37
 10,750 46.04 47.64 45.51 0 290 -0.0
30/06/2016
46.04
 37,600 45.24 47.37 45.24 0 1,670 -0.1
29/06/2016
45.24
 113,790 42.32 45.24 42.32 1,000 0 0.1
28/06/2016
42.32
 5,210 42.32 42.32 41.78 0 0 0
27/06/2016
42.32
 25,670 42.58 42.58 40.45 3,380 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |