CTCP Bóng đèn Phích nước Rạng Đông (ral)

126.20
-0.50
(-0.39%)
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
(2024-10-15) 		-8.10 -6.03% 190,400 -16,907 -2.2
126.10
134.40
126.20
2 tháng
(2024-09-16) 		-11.40 -8.28% 464,300 -38,307 -5.0
126.10
138
126.20
3 tháng
(2024-08-16) 		-19.80 -13.56% 715,300 -16,952 -1.9
126.10
146.80
126.20
6 tháng
(2024-05-20) 		-3.48 -2.69% 2,601,400 33,390 5.3
126.10
149.15
126.20
12 tháng
(2023-11-20) 		25.87 25.79% 5,878,400 80,752 11.3
100.33
149.15
126.20
24 tháng
(2022-11-25) 		57.25 83.03% 13,302,300 -89,903 -6.7
68.95
149.15
126.20
36 tháng
(2021-11-30) 		4.45 3.66% 20,119,200 -424,463 -40.5
60.80
149.15
126.20
60 tháng
(2019-12-11) 		81.37 181.53% 29,028,670 -247,333 -3.2
38.07
161.02
126.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
6.59
 26,420 6.49 6.59 6.49 0 0 0
03/11/2010
6.49
 39,060 6.52 6.52 6.49 0 0 0
02/11/2010
6.52
 28,640 6.55 6.65 6.52 0 0 0
01/11/2010
6.55
 27,910 6.59 6.65 6.55 1,100 0 0.0
29/10/2010
6.59
 47,380 6.49 6.71 6.59 2,600 0 0.1
28/10/2010
6.49
 8,680 6.49 6.59 6.49 0 0 0
27/10/2010
6.49
 17,560 6.65 6.65 6.49 0 0 0
26/10/2010
6.65
 33,480 6.55 6.84 6.39 0 0 0
25/10/2010
6.55
 20,540 6.49 6.55 6.39 0 0 0
22/10/2010
6.49
 52,110 6.65 6.81 6.42 0 0 0
21/10/2010
6.65
 46,500 6.46 6.71 6.49 0 0 0
20/10/2010
6.46
 45,200 6.75 6.75 6.42 100 0 0.0
19/10/2010
6.75
 44,630 7.10 7.10 6.75 0 0 0
18/10/2010
7.10
 24,100 7.07 7.36 7.07 0 0 0
15/10/2010
7.07
 56,400 7.07 7.10 6.94 0 0 0
14/10/2010
7.07
 33,360 6.94 7.16 6.97 0 0 0
13/10/2010
6.94
 30,810 6.97 7.07 6.94 0 0 0
12/10/2010
6.97
 29,010 7.07 7.13 6.91 0 0 0
11/10/2010
7.07
 16,000 6.94 7.13 7.04 0 0 0
08/10/2010
6.94
 9,350 6.94 6.97 6.87 0 0 0
07/10/2010
6.94
 33,280 7.04 7.13 6.91 1,000 0 0.0
06/10/2010
7.04
 25,790 6.87 7.07 6.91 0 0 0
05/10/2010
6.87
 14,480 6.87 6.87 6.84 0 0 0
04/10/2010
6.87
 47,060 7.20 7.20 6.84 0 0 0
01/10/2010
7.20
 20,600 7.23 7.23 7.20 0 900 -0.0
30/09/2010
7.23
 42,600 7.23 7.26 7.13 0 0 0
29/09/2010
7.23
 35,200 7.32 7.36 7.23 0 0 0
28/09/2010
7.32
 26,300 7.36 7.42 7.32 0 0 0
27/09/2010
7.36
 14,590 7.36 7.49 7.29 0 0 0
24/09/2010
7.36
 20,990 7.36 7.39 7.23 0 0 0
23/09/2010
7.36
 67,600 7.39 7.39 7.23 0 0 0
22/09/2010
7.39
 79,530 7.36 7.45 7.36 0 0 0
21/09/2010
7.36
 96,090 7.49 7.49 7.36 0 0 0
20/09/2010
7.49
 66,550 7.36 7.52 7.36 0 0 0
17/09/2010
7.36
 53,460 7.10 7.36 7.13 0 0 0
16/09/2010
7.10
 27,130 7.07 7.13 7.07 0 0 0
15/09/2010
7.07
 43,220 7.23 7.26 7.07 0 0 0
14/09/2010
7.23
 29,080 7.07 7.26 7.07 0 0 0
13/09/2010
7.07
 81,420 7.32 7.32 7.00 10,000 0 0.2
10/09/2010
7.32
 68,970 7.71 7.71 7.32 0 0 0
09/09/2010
7.71
 54,220 7.55 7.71 7.55 0 15,000 -0.4
08/09/2010
7.55
 53,650 7.65 7.65 7.42 0 0 0
07/09/2010
7.65
 98,500 7.74 7.81 7.52 0 0 0
06/09/2010
7.74
 94,940 7.42 7.77 7.55 0 0 0
01/09/2010
7.42
 47,230 7.39 7.45 7.32 0 0 0
31/08/2010
7.39
 113,180 7.07 7.42 7.07 1,000 0 0.0
30/08/2010
7.07
 54,210 6.75 7.07 7.04 0 0 0
27/08/2010
6.75
 53,530 6.75 6.81 6.55 0 0 0
26/08/2010
6.75
 60,980 6.71 6.81 6.52 0 0 0
25/08/2010
6.71
 150,580 7.04 7.04 6.71 1,500 0 0.0
24/08/2010
7.04
 135,010 7.39 7.39 7.04 400 101,920 -2.2
23/08/2010
7.39
 40,500 7.71 7.71 7.39 0 0 0
20/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
20/08/2010
7.71
 88,310 7.61 7.77 7.55 0 0 0
19/08/2010
7.61
 58,940 7.68 7.71 7.61 0 0 0
18/08/2010
7.68
 97,720 7.92 7.92 7.58 0 0 0
17/08/2010
7.92
 40,440 7.92 7.96 7.71 0 0 0
16/08/2010
7.92
 170,180 7.55 7.92 7.58 0 0 0
13/08/2010
7.55
 168,920 7.33 7.55 7.18 0 0 0
12/08/2010
7.33
 85,220 7.71 7.71 7.33 0 0 0
11/08/2010
7.71
 80,210 7.58 7.71 7.55 0 0 0
10/08/2010
7.58
 275,920 7.89 8.02 7.52 0 0 0
09/08/2010
7.89
 115,080 8.20 8.20 7.80 0 0 0
06/08/2010
8.20
 44,150 8.33 8.36 8.20 0 0 0
05/08/2010
8.33
 44,810 8.30 8.39 8.24 0 0 0
04/08/2010
8.30
 51,680 8.39 8.39 8.14 0 0 0
03/08/2010
8.39
 58,910 8.39 8.55 8.39 0 0 0
02/08/2010
8.39
 31,540 8.36 8.55 8.36 5,000 0 0.1
30/07/2010
8.36
 51,920 8.36 8.64 8.36 0 0 0
29/07/2010
8.36
 160,170 8.45 8.45 8.24 0 31,740 -0.9
28/07/2010
8.45
 78,820 8.70 8.70 8.45 0 0 0
27/07/2010
8.70
 59,580 8.83 8.92 8.70 5,000 0 0.1
26/07/2010
8.83
 44,200 8.83 9.01 8.83 5,000 0 0.1
23/07/2010
8.83
 96,980 8.86 9.04 8.83 0 0 0
22/07/2010
8.86
 82,190 8.98 9.32 8.86 0 0 0
21/07/2010
8.98
 68,320 9.11 9.14 8.98 0 440 -0.0
20/07/2010
9.11
 142,870 9.04 9.14 9.04 0 0 0
19/07/2010
9.04
 87,720 9.01 9.14 8.92 0 0 0
16/07/2010
9.01
 68,390 9.01 9.14 8.98 0 0 0
15/07/2010
9.01
 78,050 9.20 9.26 9.01 0 0 0
14/07/2010
9.20
 223,790 9.29 9.42 9.20 0 0 0
13/07/2010
9.29
 137,590 8.95 9.35 9.11 0 0 0
12/07/2010
8.95
 102,320 8.95 9.01 8.89 0 0 0
09/07/2010
8.95
 131,190 8.95 9.01 8.95 0 0 0
08/07/2010
8.95
 190,320 8.86 8.98 8.86 0 0 0
07/07/2010
8.86
 93,950 9.14 9.20 8.86 0 450 -0.0
06/07/2010
9.14
 131,750 9.42 9.42 9.01 0 33,110 -1.0
05/07/2010
9.42
 522,100 9.01 9.45 9.17 0 0 0
02/07/2010
9.01
 287,720 8.79 9.01 8.70 0 0 0
01/07/2010
8.79
 164,020 8.79 8.86 8.58 0 500 -0.0
30/06/2010
8.79
 72,840 8.92 8.92 8.70 20 0 0.0
29/06/2010
8.92
 75,610 9.04 9.07 8.92 10 0 0.0
28/06/2010
9.04
 181,860 9.17 9.42 9.01 100 0 0.0
25/06/2010
9.17
 772,260 8.73 9.17 8.76 33,500 0 1.0
24/06/2010
8.73
 79,840 8.73 8.86 8.73 0 0 0
23/06/2010
8.73
 49,920 8.79 8.79 8.64 0 0 0
22/06/2010
8.79
 114,690 8.79 8.95 8.79 0 0 0
21/06/2010
8.79
 65,790 8.70 8.98 8.79 0 0 0
18/06/2010
8.70
 76,640 8.67 8.73 8.67 0 0 0
17/06/2010
8.67
 77,020 8.70 8.70 8.64 0 0 0
16/06/2010
8.70
 66,100 8.64 8.83 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |