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)
06/09/2023
99.17
 23,700 98.59 99.17 98.40 1,900 100 0.2
05/09/2023
98.59
 33,700 97.14 98.78 96.47 2,600 100 0.3
31/08/2023
97.14
 9,600 96.95 97.43 96.66 700 0 0.1
30/08/2023
96.95
 27,000 96.85 96.95 96.47 700 0 0.1
29/08/2023
96.85
 22,600 96.66 97.82 96.47 100 100 0.0
28/08/2023
96.66
 18,200 97.82 97.82 96.66 400 200 0.0
25/08/2023
97.82
 23,400 97.05 97.82 96.47 200 0 0.0
24/08/2023
97.05
 8,200 96.66 97.24 96.37 300 0 0.0
23/08/2023
96.66
 8,500 97.34 97.34 96.37 100 0 0.0
22/08/2023
97.34
 36,000 96.37 97.43 95.50 1,800 0 0.2
21/08/2023
96.37
 26,900 96.85 96.95 95.70 200 100 0.0
18/08/2023
96.85
 51,400 101.00 101.00 96.47 1,600 2,200 -0.1
17/08/2023
101.00
 19,600 100.13 101.00 99.36 0 4,600 -0.5
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2023
100.13
 14,800 99.75 100.23 99.46 200 0 0.0
15/08/2023
99.75
 27,800 98.90 100.31 99.37 500 0 0.1
14/08/2023
98.90
 29,000 99.84 99.84 98.90 300 0 0.0
11/08/2023
99.84
 15,900 100.31 100.31 98.15 1,000 200 0.1
10/08/2023
100.31
 41,000 99.84 100.31 97.96 500 2,000 -0.2
09/08/2023
99.84
 23,200 100.69 101.16 99.37 0 2,700 -0.3
08/08/2023
100.69
 39,300 99.65 101.07 100.12 1,700 2,000 -0.0
07/08/2023
99.65
 37,100 97.77 100.22 98.15 1,200 200 0.1
04/08/2023
97.77
 23,300 97.20 98.15 96.55 0 5,000 -0.5
03/08/2023
97.20
 45,100 99.37 99.37 97.20 100 13,200 -1.4
02/08/2023
99.37
 18,600 98.99 100.31 98.43 1,000 1,000 0
01/08/2023
98.99
 30,800 99.75 99.94 98.99 1,300 0 0.1
31/07/2023
99.75
 33,400 97.49 99.75 97.49 2,200 1,600 0.1
28/07/2023
97.49
 46,100 97.58 98.52 96.55 1,000 2,300 -0.1
27/07/2023
97.58
 36,200 98.90 100.03 97.49 0 3,200 -0.3
26/07/2023
98.90
 30,800 99.09 99.56 98.33 600 0 0.1
25/07/2023
99.09
 26,100 99.09 99.09 98.52 600 0 0.1
24/07/2023
99.09
 49,300 99.84 99.84 98.52 6,000 3,600 0.3
21/07/2023
99.84
 59,100 99.84 101.07 99.37 6,600 3,600 0.3
20/07/2023
99.84
 62,300 97.58 104.08 98.43 8,600 600 0.9
19/07/2023
97.58
 213,200 102.67 104.27 96.07 4,700 49,900 -4.8
18/07/2023
102.67
 214,900 109.07 109.73 102.48 2,000 78,200 -8.5
17/07/2023
109.07
 112,800 107.38 111.05 105.96 2,800 6,500 -0.4
14/07/2023
107.38
 19,900 107.38 107.75 106.44 300 300 -0
13/07/2023
107.38
 15,600 107.38 107.57 106.62 500 3,200 -0.3
12/07/2023
107.38
 29,100 107.85 107.94 107.28 11,100 0 1.3
11/07/2023
107.85
 33,300 108.98 109.26 107.38 1,000 0 0.1
10/07/2023
108.98
 23,100 107.94 111.14 107.85 400 200 0.0
07/07/2023
107.94
 37,700 106.53 108.22 106.91 300 200 0.0
06/07/2023
106.53
 33,200 107.38 108.04 106.06 1,400 0 0.2
05/07/2023
107.38
 14,600 107.38 107.57 105.78 1,100 100 0.1
04/07/2023
107.38
 19,700 106.72 107.85 106.44 700 600 0.0
03/07/2023
106.72
 19,500 105.68 107.38 105.12 900 100 0.1
30/06/2023
105.68
 5,100 104.55 105.68 104.08 500 900 -0.0
29/06/2023
104.55
 15,500 105.49 106.25 104.55 100 900 -0.1
28/06/2023
105.49
 32,800 107.28 107.38 105.49 0 100 -0.0
27/06/2023
107.28
 71,900 105.21 108.79 106.44 2,100 400 0.2
26/06/2023
105.21
 31,700 102.95 105.49 101.73 2,100 600 0.2
23/06/2023
102.95
 14,800 102.86 102.95 102.20 200 200 0
22/06/2023
102.86
 29,100 104.46 104.55 102.67 0 7,900 -0.9
21/06/2023
104.46
 26,100 103.42 105.12 101.91 1,700 2,500 -0.1
20/06/2023
103.42
 27,300 102.48 103.52 101.73 200 700 -0.1
19/06/2023
102.48
 17,000 103.61 104.55 102.48 0 600 -0.1
16/06/2023
103.61
 20,800 102.67 105.12 102.67 1,700 3,000 -0.1
15/06/2023
102.67
 21,000 102.67 102.67 102.01 300 100 0.0
14/06/2023
102.67
 30,000 104.55 104.55 102.20 1,400 100 0.1
13/06/2023
104.55
 28,000 105.49 105.49 102.95 1,800 900 0.1
12/06/2023
105.49
 43,000 105.49 108.04 103.61 3,100 2,900 0.0
09/06/2023
105.49
 75,500 99.75 106.34 99.37 1,300 300 0.1
08/06/2023
99.75
 79,600 98.05 101.63 98.62 1,000 3,500 -0.3
07/06/2023
98.05
 22,100 98.43 98.43 97.02 2,000 700 0.1
06/06/2023
98.43
 36,700 97.96 98.43 96.55 4,400 6,500 -0.2
05/06/2023
97.96
 34,200 98.90 100.50 97.02 700 1,000 -0.0
02/06/2023
98.90
 41,500 99.28 99.56 98.52 7,500 0 0.8
01/06/2023
99.28
 74,300 100.03 100.31 98.43 1,100 10,800 -1.0
31/05/2023
100.03
 84,300 97.68 100.78 97.77 2,700 0 0.3
30/05/2023
97.68
 38,900 98.05 98.05 96.55 3,700 0 0.4
29/05/2023
98.05
 45,100 95.89 98.90 95.79 1,400 400 0.1
26/05/2023
95.89
 29,600 95.79 98.81 95.89 0 0 0
25/05/2023
95.79
 29,900 95.60 96.73 94.66 200 600 -0.0
24/05/2023
95.60
 10,500 96.07 97.68 95.60 0 0 0
23/05/2023
96.07
 46,000 96.07 98.62 96.07 6,000 16,300 -1.1
22/05/2023
96.07
 35,500 96.92 98.15 95.60 0 700 -0.1
19/05/2023
96.92
 25,000 97.11 97.96 95.70 2,000 0 0.2
18/05/2023
97.11
 51,200 96.64 98.15 96.07 1,200 0 0.1
17/05/2023
96.64
 49,700 97.11 99.56 96.26 100 0 0.0
16/05/2023
97.11
 50,900 97.86 97.96 96.64 1,500 0 0.2
15/05/2023
97.86
 60,600 99.65 100.69 97.58 1,900 0 0.2
12/05/2023
99.65
 51,800 99.28 99.84 97.49 0 0 0
11/05/2023
99.28
 55,400 100.78 101.73 99.28 1,000 100 0.1
10/05/2023
100.78
 40,000 99.84 101.63 98.43 1,000 0 0.1
09/05/2023
99.84
 83,000 101.73 102.57 97.96 0 100 -0.0
08/05/2023
101.73
 54,100 102.57 104.74 100.97 1,700 300 0.2
05/05/2023
102.57
 116,300 95.41 102.67 97.11 2,600 2,000 0.1
04/05/2023
95.41
 91,500 92.31 96.55 91.36 9,100 0 0.9
28/04/2023
92.31
 29,400 93.72 94.00 91.46 10,300 0 1.0
27/04/2023
93.72
 65,000 92.49 96.07 92.31 29,100 1,900 2.7
26/04/2023
92.49
 54,700 88.82 92.49 88.26 2,400 300 0.2
25/04/2023
88.82
 41,700 92.49 92.87 88.35 11,700 200 1.1
24/04/2023
92.49
 80,500 89.95 95.13 91.36 7,300 1,900 0.5
21/04/2023
89.95
 110,900 84.11 89.95 87.13 695 2,519 -0.2
20/04/2023
84.11
 11,300 82.42 84.77 81.95 0 1,200 -0.1
19/04/2023
82.42
 13,100 83.36 83.36 82.13 100 0 0.0
18/04/2023
83.36
 5,500 82.42 83.74 81.95 0 4,700 -0.4
17/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/04/2023
82.42
 14,200 82.23 83.36 82.13 1,213 2,408 -0.1
14/04/2023
82.23
 7,200 82.96 82.96 82.05 0 0 -0.3
13/04/2023
82.96
 9,400 82.87 82.96 80.85 400 3,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |