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)
24/06/2016
42.58
 36,120 42.85 43.11 39.92 4,260 1,000 0.2
23/06/2016
42.85
 60,980 42.32 44.18 42.32 2,000 100 0.2
22/06/2016
42.32
 37,560 42.05 42.32 41.25 100 1,000 -0.1
21/06/2016
42.05
 23,900 41.78 42.58 41.52 3,000 0 0.2
20/06/2016
41.78
 10,670 41.78 42.32 41.25 0 0 0
17/06/2016
41.78
 34,010 39.65 41.78 39.92 1,000 0 0.1
16/06/2016
39.65
 36,090 38.86 39.92 38.59 7,620 0 0.6
15/06/2016
38.86
 13,840 38.86 39.12 38.59 50 0 0.0
14/06/2016
38.86
 5,320 39.39 39.39 38.32 0 0 0
13/06/2016
39.39
 8,500 38.86 39.39 38.06 1,000 1,050 -0.0
10/06/2016
38.86
 7,840 39.39 39.39 38.86 0 3,910 -0.3
09/06/2016
39.39
 28,470 39.65 39.65 38.59 9,730 23,000 -1.0
08/06/2016
39.65
 36,890 39.39 39.65 39.39 1,000 26,460 -1.9
07/06/2016
39.39
 53,340 37.79 39.92 37.79 1,000 12,870 -0.9
06/06/2016
37.79
 2,770 37.79 38.06 36.73 0 0 0
03/06/2016
37.79
 5,770 38.59 38.86 37.79 1,600 0 0.1
02/06/2016
38.59
 13,510 37.52 38.59 37.52 0 0 0
01/06/2016
37.52
 950 37.52 37.52 37.26 0 0 0
31/05/2016
37.52
 18,580 37.52 37.52 36.46 3,500 0 0.2
30/05/2016
37.52
 2,790 37.79 37.79 37.26 0 0 0
27/05/2016
37.79
 420 37.26 37.79 37.26 0 0 0
26/05/2016
37.26
 3,810 37.52 37.52 37.26 580 0 0.0
25/05/2016
37.52
 16,490 37.79 37.79 36.19 0 0 0
24/05/2016
37.79
 12,380 37.79 37.79 37.52 11,320 0 0.8
23/05/2016
37.79
 960 37.79 37.79 37.52 0 0 0
20/05/2016
37.79
 23,880 36.73 37.79 36.73 0 0 0
19/05/2016
36.73
 15,770 36.73 36.73 35.66 0 0 0
18/05/2016
36.73
 9,010 37.26 37.26 36.46 0 0 0
17/05/2016
37.26
 24,130 36.19 37.26 36.19 100 0 0.0
16/05/2016
36.19
 7,190 37.79 37.79 35.93 0 0 0
13/05/2016
37.79
 6,550 38.32 38.32 36.46 0 0 0
12/05/2016
38.32
 3,820 39.12 39.12 37.79 400 0 0.0
11/05/2016
39.12
 0 39.12 39.12 39.12 0 0 0
10/05/2016
39.12
 6,720 39.65 39.65 38.32 0 0 0
09/05/2016
39.65
 11,930 39.12 39.65 38.86 9,910 0 0.7
06/05/2016
39.12
 1,580 39.12 39.12 38.59 0 0 0
05/05/2016
39.12
 7,810 39.92 39.92 39.12 0 0 0
04/05/2016
39.92
 32,040 39.39 40.19 39.12 480 0 0.0
29/04/2016
39.39
 5,060 38.86 39.39 38.59 0 0 0
28/04/2016
38.86
 5,380 40.19 40.19 38.86 0 0 0
27/04/2016
40.19
 11,210 40.19 40.45 38.86 2,000 0 0.2
26/04/2016
40.19
 11,310 41.52 42.58 40.19 0 0 0
25/04/2016
41.52
 4,300 41.78 42.58 41.52 0 0 0
22/04/2016
41.78
 27,640 42.32 42.32 41.52 3,700 0 0.3
21/04/2016
42.32
 14,340 42.58 42.58 41.78 0 0 0
20/04/2016
42.58
 10 42.05 42.58 42.58 0 0 0
19/04/2016
42.05
 17,640 42.05 42.85 40.19 3,750 0 0.3
15/04/2016
42.05
 4,310 41.78 43.65 42.05 0 0 0
14/04/2016
41.78
 12,060 42.32 44.44 41.52 0 500 -0.0
13/04/2016
42.32
 9,530 42.85 42.85 41.52 0 0 0
12/04/2016
42.85
 9,810 42.85 45.24 40.19 40 0 0.0
11/04/2016
42.85
 4,720 42.58 44.71 42.85 0 0 0
08/04/2016
42.58
 46,270 40.98 43.11 41.52 500 15,500 -1.2
07/04/2016
40.98
 25,620 39.92 40.98 40.45 0 9,210 -0.7
06/04/2016
39.92
 10,520 39.12 39.92 39.12 0 210 -0.0
05/04/2016
39.12
 5,160 39.65 39.65 37.26 0 0 0
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2016
39.65
 8,290 39.12 39.92 38.59 0 0 0
01/04/2016
39.12
 17,870 38.60 39.38 38.34 0 100 -0.0
31/03/2016
38.60
 9,010 39.64 39.64 38.34 0 0 0
30/03/2016
39.64
 7,330 39.64 39.64 37.31 0 0 0
29/03/2016
39.64
 35,820 39.90 39.90 38.86 0 10,310 -0.8
28/03/2016
39.90
 30,850 39.38 39.90 38.09 0 0 0
25/03/2016
39.38
 5,820 39.64 39.64 38.34 0 0 0
24/03/2016
39.64
 6,820 39.38 40.16 39.64 0 1,500 -0.1
23/03/2016
39.38
 28,540 38.86 39.38 38.60 0 0 0
22/03/2016
38.86
 10,160 38.86 38.86 38.60 0 0 0
21/03/2016
38.86
 9,810 38.86 38.86 38.86 0 1,000 -0.1
18/03/2016
38.86
 17,480 38.34 39.12 37.83 0 500 -0.0
17/03/2016
38.34
 26,010 37.31 38.86 37.31 0 5,000 -0.4
16/03/2016
37.31
 12,040 37.31 37.57 36.79 420 0 0.0
15/03/2016
37.31
 12,060 37.57 37.57 36.79 0 4,760 -0.3
14/03/2016
37.57
 28,820 36.27 37.57 36.79 0 18,070 -1.3
11/03/2016
36.27
 23,020 36.27 37.31 36.27 0 11,300 -0.8
10/03/2016
36.27
 7,850 36.27 36.27 35.49 0 4,740 -0.3
09/03/2016
36.27
 9,920 36.01 36.27 35.75 0 0 0
08/03/2016
36.01
 6,270 35.75 36.27 35.49 0 1,000 -0.1
07/03/2016
35.75
 16,000 35.49 35.75 35.24 0 0 0
04/03/2016
35.49
 7,150 36.01 36.27 34.98 0 0 0
03/03/2016
36.01
 14,570 37.05 37.05 35.75 0 9,750 -0.7
02/03/2016
37.05
 33,830 34.98 37.31 34.72 10 7,830 -0.6
01/03/2016
34.98
 10,520 34.72 34.98 34.46 0 0 0
29/02/2016
34.72
 16,480 35.49 35.49 34.20 0 10,180 -0.7
26/02/2016
35.49
 16,230 34.98 35.49 34.46 0 1,000 -0.1
25/02/2016
34.98
 10,470 36.27 36.27 34.98 0 0 0
24/02/2016
36.27
 8,100 35.24 37.57 34.72 0 10 -0.0
23/02/2016
35.24
 51,380 35.75 35.75 34.72 0 17,330 -1.2
22/02/2016
35.75
 21,820 35.75 36.27 34.98 20 3,100 -0.2
19/02/2016
35.75
 71,850 33.94 36.27 34.20 0 29,200 -2.0
18/02/2016
33.94
 8,190 33.16 34.72 33.16 0 0 0
17/02/2016
33.16
 47,860 31.61 33.68 31.87 0 14,310 -0.9
16/02/2016
31.61
 13,720 31.09 32.39 31.09 50 300 -0.0
15/02/2016
31.09
 6,310 30.57 31.09 30.57 0 500 -0.0
05/02/2016
30.57
 1,900 30.57 30.57 30.57 0 0 0
04/02/2016
30.57
 8,530 29.28 31.09 29.54 0 0 0
03/02/2016
29.28
 3,000 29.54 29.54 29.28 0 0 0
02/02/2016
29.54
 2,650 29.54 29.54 29.28 0 0 0
01/02/2016
29.54
 3,160 30.05 30.05 29.54 0 0 0
29/01/2016
30.05
 18,530 28.50 30.31 28.76 0 110 -0.0
28/01/2016
28.50
 7,550 28.24 28.76 28.24 0 0 0
27/01/2016
28.24
 12,970 27.72 28.24 27.46 0 6,590 -0.4

Chính sách bảo mật | Điều khoản sử dụng |