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)
15/06/2010
8.64
 64,010 8.67 8.76 8.61 200 0 0.0
14/06/2010
8.67
 56,570 8.67 8.70 8.64 0 0 0
11/06/2010
8.67
 125,470 8.61 8.79 8.20 0 0 0
10/06/2010
8.61
 66,890 8.58 8.76 8.48 0 0 0
09/06/2010
8.58
 116,490 8.58 8.67 8.45 0 0 0
08/06/2010
8.58
 81,600 8.55 8.58 8.42 200 0 0.0
07/06/2010
8.55
 156,550 8.79 8.79 8.48 0 0 0
04/06/2010
8.79
 93,720 8.95 9.01 8.76 0 0 0
03/06/2010
8.95
 369,970 8.55 8.95 8.64 0 0 0
02/06/2010
8.55
 89,690 8.45 8.55 8.39 0 0 0
01/06/2010
8.45
 70,870 8.55 8.64 8.39 90 0 0.0
31/05/2010
8.55
 69,790 8.79 8.79 8.55 0 0 0
28/05/2010
8.79
 269,200 8.39 8.79 8.55 0 0 0
27/05/2010
8.39
 71,580 8.39 8.39 8.30 30 0 0.0
26/05/2010
8.39
 134,810 8.20 8.39 8.24 0 0 0
25/05/2010
8.20
 110,500 8.20 8.36 8.14 10 0 0.0
24/05/2010
8.20
 83,610 8.17 8.39 8.08 0 0 0
21/05/2010
8.17
 337,590 8.58 8.58 8.17 0 0 0
20/05/2010
8.58
 79,930 8.42 8.58 8.14 4,010 0 0.1
19/05/2010
8.42
 202,610 8.76 8.76 8.39 7,900 0 0.2
18/05/2010
8.76
 137,140 8.89 8.89 8.70 6,760 0 0.2
17/05/2010
8.89
 101,050 9.14 9.14 8.70 2,000 0 0.1
14/05/2010
9.14
 88,450 9.04 9.17 9.01 2,000 0 0.1
13/05/2010
9.04
 141,120 9.04 9.20 8.95 7,000 0 0.2
12/05/2010
9.04
 150,150 9.45 9.45 9.04 2,000 0 0.1
11/05/2010
9.45
 278,070 9.38 9.63 9.32 25,000 0 0.8
10/05/2010
9.38
 238,090 9.66 9.94 9.35 0 0 0
07/05/2010
9.66
 330,750 10.04 10.04 9.54 0 0 0
06/05/2010
10.04
 490,160 10.35 10.35 9.85 0 50,000 -1.6
05/05/2010
10.35
 267,730 10.63 10.85 10.35 0 41,820 -1.4
04/05/2010
10.63
 446,370 10.13 10.63 10.32 0 0 0
29/04/2010
10.13
 275,010 9.88 10.22 9.98 0 0 0
28/04/2010
9.88
 204,960 9.94 10.07 9.85 0 0 0
27/04/2010
9.94
 237,000 9.79 10.01 9.79 0 0 0
26/04/2010
9.79
 166,540 9.88 10.01 9.63 0 0 0
22/04/2010
9.88
 310,100 9.91 10.13 9.88 100,660 100 3.2
21/04/2010
9.91
 131,890 10.10 10.29 9.88 300 0 0.0
20/04/2010
10.10
 457,740 9.63 10.10 9.79 200 0 0.0
19/04/2010
9.63
 363,320 9.42 9.88 9.45 0 0 0
16/04/2010
9.42
 224,770 9.54 9.63 9.42 32,650 0 1.0
15/04/2010
9.54
 170,310 9.20 9.60 9.26 0 0 0
14/04/2010
9.20
 149,180 9.11 9.45 9.07 49,440 0 1.5
13/04/2010
9.11
 146,360 9.35 9.35 9.11 15,000 2,000 0.4
12/04/2010
9.35
 99,120 9.63 9.73 9.26 0 0 0
09/04/2010
9.63
 270,530 9.91 9.91 9.51 0 0 0
08/04/2010
9.91
 656,950 9.45 9.91 9.70 2,000 100 0.1
07/04/2010
9.45
 371,290 9.01 9.45 9.04 0 0 0
06/04/2010
9.01
 156,370 8.95 9.17 8.89 0 0 0
05/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
05/04/2010
8.95
 79,070 8.70 9.07 8.89 0 0 0
02/04/2010
8.70
 101,300 8.76 8.79 8.64 1,600 0 0.0
01/04/2010
8.76
 48,360 8.61 8.76 8.46 0 0 0
31/03/2010
8.61
 80,300 8.70 8.79 8.34 50 0 0.0
30/03/2010
8.70
 109,600 8.82 8.82 8.67 0 0 0
29/03/2010
8.82
 115,890 8.55 8.85 8.64 0 2,000 -0.1
26/03/2010
8.55
 50,950 8.58 8.70 8.40 0 0 0
25/03/2010
8.58
 155,550 8.91 8.91 8.49 0 0 0
24/03/2010
8.91
 185,700 8.49 8.91 8.55 0 0 0
23/03/2010
8.49
 103,190 8.55 8.79 8.49 0 0 0
22/03/2010
8.55
 68,540 8.46 8.58 8.46 0 0 0
19/03/2010
8.46
 76,250 8.58 8.58 8.43 0 0 0
18/03/2010
8.58
 76,500 8.49 8.64 8.40 1,000 160 0.0
17/03/2010
8.49
 89,690 8.55 8.64 8.46 0 0 0
16/03/2010
8.55
 102,340 9.00 9.00 8.55 0 0 0
15/03/2010
9.00
 290,760 8.70 9.12 8.73 1,000 0 0.0
12/03/2010
8.70
 75,320 8.64 8.91 8.61 0 0 0
11/03/2010
8.64
 73,090 8.73 8.94 8.61 0 0 0
10/03/2010
8.73
 96,790 8.94 8.94 8.73 0 0 0
09/03/2010
8.94
 59,870 9.12 9.12 8.94 0 0 0
08/03/2010
9.12
 342,860 8.70 9.12 8.79 0 0 0
05/03/2010
8.70
 117,920 8.64 8.73 8.55 0 3,370 -0.1
04/03/2010
8.64
 145,970 8.43 8.79 8.52 0 0 0
03/03/2010
8.43
 107,290 8.22 8.49 8.22 0 14,000 -0.4
02/03/2010
8.22
 37,600 8.19 8.34 8.16 0 0 0
01/03/2010
8.19
 31,510 8.16 8.34 8.16 0 0 0
26/02/2010
8.16
 22,740 8.16 8.16 8.08 0 0 0
25/02/2010
8.16
 18,350 8.16 8.19 8.13 0 0 0
24/02/2010
8.16
 18,500 8.08 8.19 8.05 0 0 0
23/02/2010
8.08
 71,790 8.16 8.34 8.08 0 0 0
22/02/2010
8.16
 27,640 8.19 8.40 8.16 0 0 0
12/02/2010
8.19
 27,610 8.13 8.40 8.16 0 0 0
11/02/2010
8.13
 30,260 8.05 8.13 8.02 0 0 0
10/02/2010
8.05
 38,420 7.93 8.13 7.93 0 10,000 -0.3
09/02/2010
7.93
 115,450 8.08 8.11 7.87 0 0 0
08/02/2010
8.08
 23,220 8.11 8.13 8.08 0 0 0
05/02/2010
8.11
 72,950 8.31 8.31 8.05 0 0 0
04/02/2010
8.31
 67,170 8.19 8.34 8.19 0 0 0
03/02/2010
8.19
 49,010 8.08 8.31 8.11 0 0 0
02/02/2010
8.08
 54,470 8.11 8.19 8.05 0 0 0
01/02/2010
8.11
 25,400 8.11 8.25 7.81 0 0 0
29/01/2010
8.11
 53,450 8.11 8.25 7.90 0 0 0
28/01/2010
8.11
 66,930 8.49 8.49 8.11 0 0 0
27/01/2010
8.49
 59,840 8.76 8.76 8.34 0 0 0
26/01/2010
8.76
 131,690 8.34 8.76 8.34 0 0 0
25/01/2010
8.34
 59,410 8.22 8.37 8.22 0 0 0
22/01/2010
8.22
 129,960 7.90 8.22 7.75 0 0 0
21/01/2010
7.90
 149,860 8.19 8.31 7.87 0 0 0
20/01/2010
8.19
 150,820 8.46 8.64 8.16 0 0 0
19/01/2010
8.46
 153,840 8.19 8.46 8.28 0 0 0
18/01/2010
8.19
 136,870 8.61 8.64 8.19 0 0 0
15/01/2010
8.61
 116,260 8.85 8.85 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |