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)
15/11/2022
60.80
 108,000 65.29 65.29 60.80 4,000 0 0.3
14/11/2022
65.29
 31,900 68.22 68.22 64.56 1,963 600 0.1
11/11/2022
68.22
 31,600 67.76 69.50 67.03 2,300 700 0.1
10/11/2022
67.76
 34,000 71.06 73.25 67.76 1,800 12,475 -0.8
09/11/2022
71.06
 13,500 73.25 74.17 70.78 1,000 3,000 -0.2
08/11/2022
73.25
 110,400 70.51 73.71 69.59 900 3,900 -0.2
07/11/2022
70.51
 21,800 73.25 73.25 70.05 200 3,900 -0.3
04/11/2022
73.25
 32,500 72.34 73.25 70.69 0 6,400 -0.5
03/11/2022
72.34
 30,600 73.71 73.71 72.34 0 16,400 -1.3
02/11/2022
73.71
 54,400 73.25 74.26 73.16 13,700 2,500 0.9
01/11/2022
73.25
 13,500 70.51 73.35 71.88 9,100 2,200 0.6
31/10/2022
70.51
 70,000 73.25 73.71 70.42 600 0 0.0
28/10/2022
73.25
 14,800 73.90 73.90 72.98 800 1,000 -0.0
27/10/2022
73.90
 51,900 69.68 73.90 68.68 1,400 1,200 0.0
26/10/2022
69.68
 24,000 69.78 71.15 69.59 4,800 1,000 0.3
25/10/2022
69.78
 62,000 69.50 70.51 66.84 1,200 36,500 -2.6
24/10/2022
69.50
 56,600 69.50 70.32 66.84 1,100 100 0.1
21/10/2022
69.50
 78,900 74.72 74.81 69.50 8,200 1,100 0.5
20/10/2022
74.72
 13,600 75.36 75.82 73.99 0 100 -0.0
19/10/2022
75.36
 6,100 74.81 75.54 74.81 900 0 0.1
18/10/2022
74.81
 13,100 73.53 75.73 73.71 800 0 0.1
17/10/2022
73.53
 4,300 73.35 74.35 72.61 700 100 0.0
14/10/2022
73.35
 51,000 72.80 73.71 71.97 400 400 0
13/10/2022
72.80
 25,400 73.35 74.17 72.61 500 0 0.0
12/10/2022
73.35
 6,200 71.79 73.35 71.88 300 200 0.0
11/10/2022
71.79
 12,500 72.34 73.35 70.42 0 1,400 -0.1
10/10/2022
72.34
 32,800 70.69 73.25 70.69 0 300 -0.0
07/10/2022
70.69
 57,100 76.00 76.00 70.69 700 0 0.1
06/10/2022
76.00
 31,100 76.92 79.21 76.00 900 5,200 -0.4
05/10/2022
76.92
 3,300 76.00 76.92 75.09 300 300 0
04/10/2022
76.00
 24,600 75.09 76.00 74.63 12,700 250 1.0
03/10/2022
75.09
 31,700 76.92 76.92 74.54 5,400 0 0.4
30/09/2022
76.92
 30,800 76.83 76.92 75.09 0 4,500 -0.4
29/09/2022
76.83
 17,900 76.83 78.29 76.09 1,500 0 0.1
28/09/2022
76.83
 21,000 76.92 77.83 76.73 300 0 0.0
27/09/2022
76.92
 48,000 79.12 79.94 76.37 0 42,284 -3.6
26/09/2022
79.12
 63,100 81.04 81.04 76.92 0 16,100 -1.4
23/09/2022
81.04
 19,200 81.40 81.50 80.58 0 30 -0.0
22/09/2022
81.40
 16,300 82.05 82.41 80.85 0 0 -0.1
21/09/2022
82.05
 14,800 82.78 83.05 81.68 0 0 -0.1
20/09/2022
82.78
 15,800 82.41 82.87 81.95 0 0 -0.1
19/09/2022
82.41
 43,100 83.33 83.33 81.04 200 1,600 -0.1
16/09/2022
83.33
 22,900 84.70 84.70 83.33 500 438 0.0
15/09/2022
84.70
 9,600 85.16 85.16 84.70 0 0 0.1
14/09/2022
85.16
 45,300 85.80 85.80 84.70 600 0 -0.0
13/09/2022
85.80
 13,600 85.89 86.35 85.62 0 0 -0.0
12/09/2022
85.89
 23,600 85.34 86.35 85.52 264 95 -0.0
09/09/2022
85.34
 8,600 85.62 86.53 84.61 700 1,200 -0.0
08/09/2022
85.62
 19,300 86.72 87.72 85.52 0 2,500 -0.2
07/09/2022
86.72
 37,000 87.91 88.00 86.72 0 6,100 -0.6
06/09/2022
87.91
 36,600 88.91 88.91 87.26 600 0 0.1
05/09/2022
88.91
 27,000 89.19 89.37 88.09 200 700 -0.0
31/08/2022
89.19
 36,600 89.19 89.46 88.09 0 1,400 -0.1
30/08/2022
89.19
 33,700 88.64 89.83 88.64 0 1,800 -0.2
29/08/2022
88.64
 33,800 90.38 90.65 87.91 100 3,200 -0.3
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
90.38
 31,800 89.74 91.39 89.74 4,100 2,100 0.2
25/08/2022
89.74
 35,000 90.09 90.63 89.29 1,700 0 0.2
24/08/2022
90.09
 22,800 90.09 90.36 89.20 2,500 600 0.2
23/08/2022
90.09
 24,900 89.29 90.09 88.40 500 100 0.0
22/08/2022
89.29
 41,800 90.09 90.63 88.93 200 2,100 -0.2
19/08/2022
90.09
 60,400 88.22 90.27 88.84 800 0 0.1
18/08/2022
88.22
 10,600 87.95 88.22 87.24 0 300 -0.0
17/08/2022
87.95
 21,100 88.67 89.11 87.50 200 400 -0.0
16/08/2022
88.67
 35,100 87.86 88.93 88.40 12,700 1,100 1.2
15/08/2022
87.86
 34,600 86.43 88.31 86.34 1,800 100 0.2
12/08/2022
86.43
 8,300 86.43 87.15 85.99 700 100 0.1
11/08/2022
86.43
 29,500 87.50 87.50 86.25 100 900 -0.1
10/08/2022
87.50
 19,700 88.40 88.49 86.61 600 0 0.1
09/08/2022
88.40
 65,100 86.61 88.93 87.06 1,600 3,200 -0.2
08/08/2022
86.61
 35,900 86.79 86.79 85.81 300 200 0.0
05/08/2022
86.79
 35,800 85.27 87.06 85.27 1,300 1,000 0.0
04/08/2022
85.27
 30,700 84.29 85.72 84.83 1,400 100 0.1
03/08/2022
84.29
 64,700 84.02 84.29 83.49 2,400 20,400 -1.7
02/08/2022
84.02
 21,500 83.31 84.47 83.49 400 100 0.0
01/08/2022
83.31
 12,000 83.04 84.38 83.04 0 0 0.0
29/07/2022
83.04
 18,500 83.75 83.75 82.77 300 0 0.0
28/07/2022
83.75
 13,100 82.15 85.72 82.42 400 0 0.0
27/07/2022
82.15
 9,700 82.15 82.50 81.25 100 800 -0.1
26/07/2022
82.15
 15,000 83.13 83.93 82.15 200 600 -0.0
25/07/2022
83.13
 28,300 83.58 83.93 82.95 9,900 100 0.9
22/07/2022
83.58
 18,700 83.22 84.29 83.22 700 4,400 0.1
21/07/2022
83.22
 27,500 83.93 85.72 83.22 0 1,500 -0.1
20/07/2022
83.93
 34,500 85.72 86.08 83.93 700 200 0.0
19/07/2022
85.72
 33,200 84.83 86.34 84.11 1,100 3,300 -0.2
18/07/2022
84.83
 58,200 81.25 86.25 81.52 1,300 2,100 -0.1
15/07/2022
81.25
 29,600 80.90 81.70 79.91 1,200 100 0.1
14/07/2022
80.90
 13,700 80.45 81.25 79.91 400 0 0.0
13/07/2022
80.45
 11,300 81.25 81.43 79.56 1,000 0 0.1
12/07/2022
81.25
 12,200 79.47 81.25 79.47 1,000 200 0.1
11/07/2022
79.47
 13,300 81.61 82.77 77.95 500 100 0.0
08/07/2022
81.61
 20,600 79.91 82.15 79.91 0 200 0.0
07/07/2022
79.91
 39,500 78.04 79.91 77.68 3,100 0 0.3
06/07/2022
78.04
 39,300 76.25 79.47 75.36 3,500 200 0.3
05/07/2022
76.25
 119,200 81.61 81.70 75.99 200 0 0.0
04/07/2022
81.61
 63,100 84.83 87.50 81.61 1,000 17,100 -1.5
01/07/2022
84.83
 18,600 87.42 87.50 84.11 600 1,200 -0.1
30/06/2022
87.42
 27,200 89.02 89.02 85.72 0 12,700 -1.2
29/06/2022
89.02
 12,200 87.95 89.02 87.50 100 0 0.0
28/06/2022
87.95
 21,500 87.24 89.20 87.24 3,400 800 0.3
27/06/2022
87.24
 122,000 93.76 93.76 87.24 2,600 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |