CTCP Bóng đèn Phích nước Rạng Đông (ral)

137.60
-0.60
(-0.43%)
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
(2024-08-19) 		-9.20 -6.27% 243,000 21,455 3.1
137.60
146.80
137.60
2 tháng
(2024-07-18) 		-6.93 -4.79% 678,900 81,055 11.8
137.60
149.15
137.60
3 tháng
(2024-06-18) 		9.59 7.49% 1,687,900 68,875 10.0
128.01
149.15
137.60
6 tháng
(2024-03-20) 		18.85 15.87% 2,978,300 38,532 6.2
118.75
149.15
137.60
12 tháng
(2023-09-22) 		37.85 37.95% 6,992,900 52,259 9.2
97.05
149.15
137.60
24 tháng
(2022-09-27) 		60.68 78.89% 14,490,100 -193,657 -12.3
60.80
149.15
137.60
36 tháng
(2021-10-04) 		-3.52 -2.49% 20,392,200 -359,156 -30.3
60.80
149.15
137.60
60 tháng
(2019-10-14) 		91.72 199.91% 28,704,270 -223,586 0.8
38.07
161.02
137.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
137.60
 8,700 139 139 137.60 0 900 0
13/09/2024
138.20
 10,700 139.90 139.90 138 0 600 -0.1
12/09/2024
138.60
 12,700 138.90 139.90 138.60 600 200 0.1
11/09/2024
139.30
 17,400 140 140.20 139.30 300 1,400 -0.2
10/09/2024
140.20
 9,200 140.60 140.90 140.20 0 1,345 -0.2
09/09/2024
140.90
 3,000 140.90 140.90 140.50 100 300 -0.0
06/09/2024
142
 2,300 141.50 142 140.90 400 800 -0.1
05/09/2024
142
 8,300 142 142.90 141.10 1,300 900 0.1
04/09/2024
143.30
 3,500 140.10 143.40 140.10 1,100 500 0.1
30/08/2024
142
 6,300 141.80 142.30 141 0 1,200 -0.2
29/08/2024
142.30
 3,500 142.70 142.70 141 0 0 0
28/08/2024
142.80
 25,300 144.70 144.70 141 0 700 -0.1
27/08/2024
142.90
 17,500 141 142.90 140 1,000 300 0.1
26/08/2024
141.50
 39,700 144.20 144.20 141 1,700 400 0.2
23/08/2024
144.30
 14,300 144 144.60 142 0 100 -0.0
22/08/2024
144.60
 18,100 145.30 146.50 144 3,400 800 0.4
21/08/2024
146.70
 29,900 146.30 147.30 145 20,100 100 2.9
20/08/2024
146.10
 7,500 146.60 146.70 146 500 100 0.1
19/08/2024
146.80
 5,100 146 147.80 146 900 200 0.1
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
146
 16,700 146.30 146.60 145.70 0 100 -0.0
15/08/2024
146.30
 2,100 144.04 146.30 144.04 0 400 -0.1
14/08/2024
144.33
 7,600 145.12 145.12 144.04 800 500 0.0
13/08/2024
145.12
 5,600 146.50 147.38 143.94 200 1,000 -0.1
12/08/2024
145.61
 11,200 144.04 146.50 144.04 2,000 600 0.2
09/08/2024
143.55
 8,900 142.56 143.94 141.58 100 200 -0.0
08/08/2024
142.37
 11,200 144.14 144.14 142.37 1,500 0 0.2
07/08/2024
144.14
 23,900 143.45 144.33 141.58 10,100 200 1.4
06/08/2024
143.45
 48,900 140.20 143.55 140.20 20,000 300 2.9
05/08/2024
143.25
 19,800 144.43 144.43 141.09 9,000 1,200 1.1
02/08/2024
144.43
 18,600 147.28 147.28 138.63 0 3,000 -0.4
01/08/2024
143.94
 19,200 144.73 145.51 142.66 3,500 500 0.4
31/07/2024
144.14
 34,400 146.79 147.18 144.14 100 400 -0.0
30/07/2024
146.20
 37,600 146.50 147.48 145.51 18,300 0 2.7
29/07/2024
147.97
 13,100 149.45 149.45 146.00 600 0 0.1
26/07/2024
148.95
 13,900 148.95 148.95 145.51 400 0 0.1
25/07/2024
148.95
 14,400 148.46 149.15 147.28 300 0 0.0
24/07/2024
148.95
 28,400 147.48 149.45 146.00 100 700 -0.1
23/07/2024
148.27
 39,500 147.58 148.95 147.09 200 100 0.0
22/07/2024
149.15
 31,700 146.00 149.54 146.00 2,800 800 0.3
19/07/2024
143.84
 2,800 144.53 146.30 143.84 0 500 -0.1
18/07/2024
144.53
 26,400 146.50 146.50 143.55 200 100 0.0
17/07/2024
146.50
 10,100 147.58 147.68 144.53 500 0 0.1
16/07/2024
147.68
 10,100 147.48 148.86 145.61 300 900 -0.1
15/07/2024
147.48
 44,500 147.48 148.66 146.30 0 2,766 -0.4
12/07/2024
146.30
 10,500 147.28 147.38 144.53 300 0 0.0
11/07/2024
144.24
 14,500 145.91 145.91 144.04 0 0 0
10/07/2024
145.91
 8,800 148.95 148.95 144.53 600 300 0.0
09/07/2024
146.59
 16,700 144.63 147.48 144.63 300 21 0.0
08/07/2024
144.63
 42,500 143.65 145.41 142.47 1,400 0 0.2
05/07/2024
144.53
 29,700 144.53 144.53 143.06 900 0 0.1
04/07/2024
143.15
 15,900 144.33 145.02 143.15 1,400 0 0.2
03/07/2024
144.43
 5,100 146.50 146.50 142.66 800 100 0.1
02/07/2024
143.55
 126,200 146.00 150.43 135.88 2,800 600 0.3
01/07/2024
146.00
 12,200 144.53 146.50 144.53 100 0 0.0
28/06/2024
146.40
 13,200 147.48 147.48 143.65 900 193 0.1
27/06/2024
147.48
 32,000 145.02 148.36 145.02 2,300 1,600 0.1
26/06/2024
145.02
 39,600 148.76 148.76 140.30 1,500 600 0.1
25/06/2024
144.43
 46,100 149.35 149.94 140.20 3,100 3,600 -0.1
24/06/2024
145.61
 198,600 156.72 156.72 145.61 6,600 8,600 -0.3
21/06/2024
146.50
 99,300 142.56 146.50 139.61 200 13,200 -1.9
20/06/2024
136.96
 199,000 128.01 136.96 128.01 7,100 14,800 -1.0
19/06/2024
128.01
 24,000 128.01 129.78 127.82 5,000 600 0.6
18/06/2024
128.01
 10,400 127.82 128.11 127.72 0 400 -0.1
17/06/2024
127.82
 6,200 127.52 128.21 127.52 0 800 -0.1
14/06/2024
128.60
 11,500 129.59 129.59 127.62 400 100 0.0
13/06/2024
129.19
 15,800 128.41 129.39 127.91 0 0 0
12/06/2024
128.41
 4,900 128.50 128.50 127.91 0 100 -0.0
11/06/2024
128.50
 43,100 128.80 129.29 127.32 0 200 -0.0
10/06/2024
128.80
 13,000 128.41 128.80 128.11 0 400 -0.1
07/06/2024
128.41
 10,100 128.60 128.80 128.11 100 100 -0
06/06/2024
128.60
 9,200 130.08 130.18 128.60 400 0 0.1
05/06/2024
129.29
 31,700 127.23 130.77 127.23 700 11,000 -1.4
04/06/2024
126.93
 4,900 127.62 127.62 126.54 500 0 0.1
03/06/2024
126.83
 50,400 126.83 127.13 126.54 100 400 -0.0
31/05/2024
126.64
 20,400 127.32 127.32 126.44 100 200 -0.0
30/05/2024
127.23
 6,400 127.32 127.32 126.44 200 0 0.0
29/05/2024
127.32
 25,900 127.32 128.31 127.13 0 400 -0.1
28/05/2024
126.93
 32,800 126.93 127.32 126.44 4,000 700 0.4
27/05/2024
126.93
 39,900 128.41 128.41 126.83 2,022 1,300 0.1
24/05/2024
128.41
 19,000 127.62 129.29 127.62 0 900 -0.1
23/05/2024
127.52
 29,100 128.70 128.70 127.52 4,000 700 0.4
22/05/2024
128.31
 53,500 129.49 129.49 128.11 7,700 1,100 0.9
21/05/2024
129.49
 7,400 129.59 129.59 127.91 200 400 -0.0
20/05/2024
129.68
 22,700 130.08 130.08 128.80 5,300 4,100 0.2
17/05/2024
130.18
 9,900 129.68 130.77 129.39 3,000 600 0.3
16/05/2024
129.68
 11,800 129.78 130.47 128.80 800 1,300 -0.1
15/05/2024
129.29
 13,000 129.00 129.39 128.80 4,100 5,900 -0.2
14/05/2024
128.80
 10,700 128.21 129.78 128.21 6,100 1,200 0.6
13/05/2024
128.01
 17,800 129.49 129.68 128.01 5,800 600 0.7
10/05/2024
129.49
 15,000 129.78 129.78 129.09 9,600 1,300 1.1
09/05/2024
130.18
 11,200 129.68 130.77 129.59 5,600 200 0.7
08/05/2024
130.67
 8,400 130.77 130.77 129.39 500 500 0.0
07/05/2024
130.77
 18,200 129.78 131.06 129.78 2,200 700 0.2
06/05/2024
130.27
 18,200 130.18 130.27 129.29 100 165 -0.0
03/05/2024
129.59
 13,100 129.59 129.68 128.80 5,500 0 0.7
02/05/2024
129.68
 12,800 129.09 129.78 129.00 8,600 0 1.1
26/04/2024
129.00
 22,000 130.77 132.73 128.80 0 10,200 -1.4
25/04/2024
130.77
 31,200 130.77 130.77 127.82 1,100 25,000 -3.1
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2024
130.77
 8,500 130.27 131.26 129.39 1,500 1,000 0.1
23/04/2024
128.01
 11,600 129.07 130.23 127.63 400 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |