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)
24/06/2022
93.76
 9,100 92.42 93.76 91.43 400 0 0.0
23/06/2022
92.42
 15,600 90.54 93.22 90.54 700 4,400 -0.4
22/06/2022
90.54
 7,400 89.29 93.22 90.54 0 200 -0.0
21/06/2022
89.29
 16,700 86.52 92.33 85.72 2,100 200 0.2
20/06/2022
86.52
 50,300 91.08 91.97 85.09 1,600 1,300 0.0
17/06/2022
91.08
 37,400 97.33 97.33 91.08 200 700 -0.1
16/06/2022
97.33
 13,200 98.22 99.92 96.43 1,700 900 0.1
15/06/2022
98.22
 86,200 99.83 105.36 92.86 800 2,300 -0.2
14/06/2022
99.83
 45,900 103.49 103.49 99.29 100 6,900 -0.8
13/06/2022
103.49
 119,500 109.74 109.74 102.06 1,700 3,400 -0.2
10/06/2022
109.74
 33,600 110.63 110.72 109.65 0 900 -0.1
09/06/2022
110.63
 25,000 110.72 110.99 110.01 0 3,700 -0.5
08/06/2022
110.72
 31,100 110.72 112.51 110.36 0 500 -0.1
07/06/2022
110.72
 46,300 111.61 113.31 110.27 0 17,300 -2.1
06/06/2022
111.61
 64,700 113.40 114.20 111.61 100 47,100 -5.9
03/06/2022
113.40
 42,200 114.56 114.56 113.13 100 1,800 -0.2
02/06/2022
114.56
 72,500 114.83 115.63 113.58 1,100 700 0.1
01/06/2022
114.83
 7,200 116.17 117.77 114.83 0 700 -0.1
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
31/05/2022
116.17
 17,100 117.06 117.42 116.08 500 400 0.0
30/05/2022
117.06
 5,600 114.69 117.32 113.99 200 0 0.0
27/05/2022
114.69
 29,100 113.91 115.22 113.38 300 200 0.0
26/05/2022
113.91
 15,500 114.52 114.69 113.91 1,100 600 0.1
25/05/2022
114.52
 14,500 112.85 114.69 112.15 100 2,300 -0.3
24/05/2022
112.85
 1,600 112.94 113.29 112.59 200 200 0
23/05/2022
112.94
 19,300 113.03 113.47 111.28 0 0 0.2
20/05/2022
113.03
 20,200 113.03 113.91 111.80 2,300 400 0.2
19/05/2022
113.03
 6,100 114.43 114.43 112.15 1,800 0 0.2
18/05/2022
114.43
 4,800 111.89 115.04 111.80 0 1,900 -0.2
17/05/2022
111.89
 21,200 111.28 116.45 110.40 800 2,900 -0.3
16/05/2022
111.28
 30,800 112.68 113.03 111.10 0 1,700 -0.2
13/05/2022
112.68
 23,800 116.45 116.45 110.49 500 1,600 -0.1
12/05/2022
116.45
 17,800 118.20 118.20 113.03 1,500 1,500 0.0
11/05/2022
118.20
 15,200 114.61 118.20 113.55 0 200 -0.0
10/05/2022
114.61
 30,500 114.78 115.57 112.15 1,400 100 0.2
09/05/2022
114.78
 23,800 121.00 121.00 114.78 1,900 1,500 0.1
06/05/2022
121.00
 20,100 121.79 121.79 120.83 100 800 -0.1
05/05/2022
121.79
 12,000 122.67 124.16 120.91 1,400 800 0.1
04/05/2022
122.67
 9,700 122.23 123.28 122.05 0 900 -0.1
29/04/2022
122.23
 17,200 122.32 122.49 120.91 200 300 -0.0
28/04/2022
122.32
 19,200 120.91 122.49 120.04 0 100 -0.0
27/04/2022
120.91
 14,400 121.79 121.79 120.04 100 200 -0.0
26/04/2022
121.79
 18,700 122.67 122.67 116.45 3,200 2,800 0.0
25/04/2022
122.67
 51,000 127.75 129.24 119.43 600 1,800 -0.2
22/04/2022
127.75
 36,100 127.14 129.68 124.07 2,500 1,600 0.1
21/04/2022
127.14
 79,100 132.22 132.22 127.05 1,700 5,500 -0.6
20/04/2022
132.22
 23,700 134.06 134.06 131.87 600 700 -0.0
19/04/2022
134.06
 27,700 135.46 137.12 132.31 2,600 1,600 0.2
18/04/2022
135.46
 39,300 131.43 135.81 131.60 0 2,200 -0.3
15/04/2022
131.43
 66,300 123.89 131.43 122.23 800 11,200 -1.4
14/04/2022
123.89
 9,000 123.11 123.98 122.14 0 200 -0.0
13/04/2022
123.11
 14,300 123.11 124.24 120.91 0 3,200 -0.4
12/04/2022
123.11
 18,700 122.84 123.37 121.62 500 3,800 -0.5
08/04/2022
122.84
 16,100 126.00 126.00 122.84 600 100 0.1
07/04/2022
126.00
 18,900 127.05 127.84 124.51 300 500 -0.0
06/04/2022
127.05
 14,200 127.05 127.92 125.21 800 0 0.1
05/04/2022
127.05
 13,900 127.05 128.80 125.30 1,600 4,200 -0.4
04/04/2022
127.05
 55,500 120.48 128.80 120.48 1,300 2,100 -0.1
01/04/2022
120.48
 15,200 120.13 120.56 118.64 800 0 0.1
31/03/2022
120.13
 9,800 120.48 121.62 120.04 0 0 0
30/03/2022
120.48
 23,900 120.91 121.79 120.04 1,200 500 0.1
29/03/2022
120.91
 20,200 118.64 120.91 118.11 900 1,600 -0.1
28/03/2022
118.64
 29,700 120.04 121.18 116.97 6,300 900 0.7
25/03/2022
120.04
 56,300 115.66 120.48 114.52 0 200 -0.0
24/03/2022
115.66
 10,500 115.75 116.53 115.39 700 100 0.1
23/03/2022
115.75
 15,900 115.22 116.18 115.13 900 100 0.1
22/03/2022
115.22
 18,000 114.78 115.75 114.43 100 100 0
21/03/2022
114.78
 17,600 114.78 116.10 114.08 0 10,600 -1.4
18/03/2022
114.78
 3,000 114.78 115.13 113.91 0 200 -0.0
17/03/2022
114.78
 17,200 115.48 115.66 113.99 0 0 0
16/03/2022
115.48
 14,800 114.43 116.18 113.91 0 0 0
15/03/2022
114.43
 6,800 113.99 114.43 113.91 500 800 -0.0
14/03/2022
113.99
 26,200 115.75 115.75 113.91 800 600 0.0
11/03/2022
115.75
 20,500 115.92 116.53 115.57 500 2,200 -0.2
10/03/2022
115.92
 13,900 116.18 116.62 115.39 400 5,400 -0.7
09/03/2022
116.18
 10,200 117.41 117.41 116.10 1,100 1,500 -0.1
08/03/2022
117.41
 9,900 117.41 117.41 115.66 1,500 4,100 -0.3
07/03/2022
117.41
 19,600 115.31 117.85 115.66 1,600 5,400 -0.5
04/03/2022
115.31
 27,800 117.85 119.16 115.31 700 7,100 -0.9
03/03/2022
117.85
 35,000 119.43 120.74 117.85 2,600 4,100 -0.2
02/03/2022
119.43
 20,200 121.79 121.79 119.16 700 2,200 -0.2
01/03/2022
121.79
 14,500 120.65 121.79 120.04 4,200 0 0.6
28/02/2022
120.65
 12,300 123.28 123.54 120.56 400 600 -0.0
25/02/2022
123.28
 13,000 122.67 124.42 121.97 0 200 -0.0
24/02/2022
122.67
 17,700 123.54 124.42 119.16 1,200 4,000 -0.4
23/02/2022
123.54
 30,200 120.91 124.24 121.00 1,500 2,300 -0.1
22/02/2022
120.91
 21,300 121.62 121.62 120.91 600 3,300 -0.4
21/02/2022
121.62
 19,700 120.91 121.79 120.91 200 0 0.0
18/02/2022
120.91
 15,400 120.65 120.91 119.43 1,400 0 0.2
17/02/2022
120.65
 8,300 120.91 121.79 120.04 100 300 -0.0
16/02/2022
120.91
 6,200 121.62 121.79 120.91 800 200 0.1
15/02/2022
121.62
 34,600 118.72 122.05 118.72 1,200 5,800 -0.6
14/02/2022
118.72
 15,500 120.04 120.04 117.41 400 800 -0.1
11/02/2022
120.04
 21,600 118.20 120.48 117.41 1,600 7,200 -0.8
10/02/2022
118.20
 12,900 118.72 119.16 117.41 1,200 2,300 -0.1
09/02/2022
118.72
 30,800 115.04 119.16 115.22 3,200 6,100 -0.4
08/02/2022
115.04
 27,600 113.91 116.10 113.99 1,100 6,500 -0.7
07/02/2022
113.91
 23,800 112.42 116.53 112.15 1,700 300 0.2
28/01/2022
112.42
 13,800 112.94 112.94 111.45 0 5,800 -0.7
27/01/2022
112.94
 6,600 113.12 113.12 110.40 200 200 -0.0
26/01/2022
113.12
 40,900 112.15 113.12 111.36 3,000 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |