CTCP Bóng đèn Phích nước Rạng Đông (ral)

131.90
0.40
(0.30%)
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
(2024-04-16) 		-1.54 -1.15% 345,900 21,935 2.9
128.53
133.63
131.90
2 tháng
(2024-03-18) 		10.14 8.33% 857,000 -35,965 -4.6
117.74
133.63
131.90
3 tháng
(2024-02-16) 		13.67 11.56% 1,350,700 -23,338 -2.9
117.05
133.63
131.90
6 tháng
(2023-11-20) 		29.86 29.26% 3,267,100 45,062 5.6
102.04
133.63
131.90
12 tháng
(2023-05-22) 		34.18 34.98% 7,951,900 -165,338 -17.0
97.24
133.63
131.90
24 tháng
(2022-05-27) 		15.25 13.07% 15,091,300 -395,353 -37.3
61.84
133.63
131.90
36 tháng
(2021-06-01) 		-19.55 -12.91% 21,207,700 -214,153 -3.6
61.84
155.04
131.90
60 tháng
(2019-06-12) 		83.01 169.79% 27,305,320 -297,333 -9.9
38.72
163.77
131.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
131.90
0.40
 11,800 132 132.70 131 800 1,300 -0.1
#2 15/05/2024
131.50
0.50
 13,000 131.20 131.60 131 4,100 5,900 -0.2
#3 14/05/2024
131
0.80
 10,700 130.40 132 130.40 6,100 1,200 0.6
#4 13/05/2024
130.20
-1.50
 17,800 131.70 131.90 130.20 5,800 600 0.7
#5 10/05/2024
131.70
-0.70
 15,000 132 132 131.30 9,600 1,300 1.1
#6 09/05/2024
132.40
-0.50
 11,200 131.90 133 131.80 5,600 200 0.7
#7 08/05/2024
132.90
-0.10
 8,400 133 133 131.60 500 500 0.0
#8 07/05/2024
133
0.50
 18,200 132 133.30 132 2,200 700 0.2
#9 06/05/2024
132.50
0.70
 18,200 132.40 132.50 131.50 100 165 -0.0
#10 03/05/2024
131.80
-0.10
 13,100 131.80 131.90 131 5,500 0 0.7
#11 02/05/2024
131.90
0.70
 12,800 131.30 132 131.20 8,600 0 1.1
#12 26/04/2024
131.20
-1.80
 22,000 133 135 131 0 10,200 -1.4
#13 25/04/2024
133
0
 31,200 133 133 130 1,100 25,000 -3.1
#14 24/04/2024
133
2.80
 8,500 132.50 133.50 131.60 1,500 1,000 0.1
#15 23/04/2024
130.20
-1.08
 11,600 131.28 132.46 129.81 400 200 0.0
#16 22/04/2024
131.28
2.75
 16,700 130.99 131.38 129.51 5,400 0 0.7
#17 19/04/2024
128.53
-5.10
 32,500 133.63 133.63 127.65 500 1,500 -0.1
#18 17/04/2024
133.63
0.20
 2,100 133.44 134.03 131.48 700 0 0.1
#19 16/04/2024
133.44
5.20
 71,100 128.34 135.40 125.59 24,600 11,500 1.8
#20 15/04/2024
128.24
0.10
 107,600 127.55 133.14 126.57 2,200 14,400 -1.6
#21 12/04/2024
128.14
0.49
 15,700 127.16 128.14 125.59 0 4,000 -0.5
#22 11/04/2024
127.65
-0.20
 8,400 127.45 127.94 127.45 0 5,500 -0.7
#23 10/04/2024
127.85
0.29
 6,600 127.16 127.85 127.16 0 2,400 -0.3
#24 09/04/2024
127.55
0.10
 11,800 127.16 127.65 126.57 100 4,000 -0.5
#25 08/04/2024
127.45
-1.57
 30,700 129.02 129.02 127.26 100 2,800 -0.4
#26 05/04/2024
129.02
-2.75
 13,400 131.77 132.46 128.53 300 1,500 -0.2
#27 04/04/2024
131.77
8.54
 98,600 122.74 131.77 122.74 700 7,600 -0.9
#28 03/04/2024
123.23
-0.88
 9,800 122.25 124.61 122.25 1,600 1,200 0.1
#29 02/04/2024
124.12
0.49
 6,000 123.23 124.12 122.74 0 2,700 -0.3
#30 01/04/2024
123.63
0
 2,700 123.63 125.10 122.15 0 800 -0.1
#31 29/03/2024
123.63
-0.98
 7,600 124.61 125.10 123.63 0 500 -0.1
#32 28/03/2024
124.61
-0.29
 11,600 125.10 125.20 122.65 0 200 -0.0
#33 27/03/2024
124.90
0.39
 12,400 124.61 124.90 124.22 0 0 0
#34 26/03/2024
124.51
1.37
 14,500 123.14 124.90 122.65 0 6,100 -0.8
#35 25/03/2024
123.14
0.49
 21,300 122.65 123.33 122.25 0 8,500 -1.1
#36 22/03/2024
122.65
0
 35,600 122.65 122.65 120.19 200 100 0.0
#37 21/03/2024
122.65
1.86
 38,900 120.78 122.65 120.68 100 200 -0.0
#38 20/03/2024
120.78
3.04
 23,500 117.74 121.66 119.70 0 200 -0.0
#39 19/03/2024
117.74
-4.02
 15,700 121.76 123.53 117.74 600 200 0.0
#40 18/03/2024
121.76
-1.77
 18,700 123.53 123.63 120.78 200 1,100 -0.1
#41 15/03/2024
123.53
-2.06
 51,800 125.59 125.59 121.66 700 200 0.1
#42 14/03/2024
125.59
0
 8,300 125.59 126.08 125.20 800 0 0.1
#43 13/03/2024
125.59
1.57
 22,700 124.02 126.08 124.12 2,500 0 0.3
#44 12/03/2024
124.02
0.69
 9,200 123.33 125.39 122.65 100 0 0.0
#45 11/03/2024
123.33
0.20
 15,200 123.14 125.59 123.14 0 2,300 -0.3
#46 08/03/2024
123.14
0
 13,500 123.14 123.72 122.65 100 100 0
#47 07/03/2024
123.14
0
 11,500 123.14 123.14 122.25 0 0 0
#48 06/03/2024
123.14
-1.57
 20,700 124.71 124.71 123.04 900 1,200 -0.0
#49 05/03/2024
124.71
-0.49
 16,400 125.20 125.20 124.31 200 4,700 -0.6
#50 04/03/2024
125.20
1.08
 19,300 124.12 125.20 122.74 600 2,000 -0.2
#51 01/03/2024
124.12
0.39
 17,500 123.72 124.12 122.65 1,600 100 0.2
#52 29/02/2024
123.72
-0.39
 15,600 124.12 125.49 122.65 900 400 0.1
#53 28/02/2024
124.12
-2.06
 55,100 126.18 127.35 123.33 4,100 400 0.5
#54 27/02/2024
126.18
2.35
 51,500 123.82 127.55 123.82 5,400 173 0.7
#55 26/02/2024
123.82
2.65
 26,700 121.17 124.12 121.17 8,400 0 1.1
#56 23/02/2024
121.17
1.18
 36,600 120.00 122.65 119.60 1,200 800 0.0
#57 22/02/2024
120.00
2.06
 36,900 117.94 121.17 117.94 1,100 3,600 -0.3
#58 21/02/2024
117.94
0.88
 10,300 117.05 117.94 116.76 100 300 -0.0
#59 20/02/2024
117.05
-0.98
 19,600 118.03 118.52 117.05 900 0 0.1
#60 19/02/2024
118.03
-0.20
 19,900 118.23 119.41 115.88 1,600 2,100 -0.1
#61 16/02/2024
118.23
0.49
 15,400 117.74 118.62 116.76 900 1,100 -0.0
#62 15/02/2024
117.74
1.28
 17,700 116.46 118.43 116.56 11,400 500 1.3
#63 07/02/2024
116.46
0.69
 20,600 115.78 116.46 114.60 4,100 0 0.5
#64 06/02/2024
115.78
0.49
 30,600 115.29 115.78 114.31 6,500 400 0.7
#65 05/02/2024
115.29
-0.10
 13,800 115.38 117.25 114.89 2,500 300 0.3
#66 02/02/2024
115.38
-0.39
 24,200 115.78 119.60 115.38 11,500 1,800 1.2
#67 01/02/2024
115.78
1.86
 24,200 113.91 115.78 113.91 3,600 1,200 0.3
#68 31/01/2024
113.91
0.78
 51,100 113.13 114.80 113.32 8,700 0 1.0
#69 30/01/2024
113.13
0.29
 37,600 112.83 114.11 112.83 14,900 2,500 1.4
#70 29/01/2024
112.83
0
 47,400 112.83 113.62 112.15 4,800 0 0.6
#71 26/01/2024
112.83
0
 40,600 112.83 113.81 111.85 1,000 0 0.1
#72 25/01/2024
112.83
1.47
 35,500 111.36 113.72 109.89 4,300 0 0.5
#73 24/01/2024
111.36
-2.16
 24,600 113.52 113.72 111.36 400 300 0.0
#74 23/01/2024
113.52
-0.78
 41,000 114.31 114.40 111.85 3,100 5,200 -0.2
#75 22/01/2024
114.31
-6.97
 266,300 121.27 121.27 112.83 15,700 2,200 1.6
#76 19/01/2024
121.27
0.49
 32,300 120.78 122.15 120.88 17,900 200 2.2
#77 18/01/2024
120.78
4.02
 25,500 116.76 122.55 116.76 4,200 0 0.5
#78 17/01/2024
116.76
-0.59
 24,600 117.35 117.74 116.07 2,100 0 0.3
#79 16/01/2024
117.35
-1.37
 8,600 118.72 118.72 116.76 900 600 0.0
#80 15/01/2024
118.72
2.94
 14,800 115.78 120.68 115.88 1,000 1,100 -0.0
#81 12/01/2024
115.78
-1.96
 25,200 117.74 119.01 114.80 1,400 200 0.1
#82 11/01/2024
117.74
0.20
 22,800 117.54 120.00 115.88 1,600 700 0.1
#83 10/01/2024
117.54
7.65
 127,200 109.89 117.54 110.18 1,100 200 0.1
#84 09/01/2024
109.89
1.47
 16,100 108.42 110.18 108.91 1,000 0 0.1
#85 08/01/2024
108.42
-0.20
 10,000 108.61 109.60 108.12 1,600 100 0.2
#86 05/01/2024
108.61
-1.28
 5,900 109.89 110.87 108.61 200 0 0.0
#87 04/01/2024
109.89
0
 37,100 109.89 111.26 109.01 200 1,900 -0.2
#88 03/01/2024
109.89
2.94
 53,300 106.95 109.89 106.95 1,100 7,800 -0.7
#89 02/01/2024
106.95
0.88
 56,900 106.06 108.81 105.28 700 3,400 -0.3
#90 29/12/2023
106.06
0.20
 4,100 105.87 106.46 104.98 0 100 -0.0
#91 28/12/2023
105.87
-0.10
 4,200 105.97 105.97 104.69 700 500 0.0
#92 27/12/2023
105.97
-0.49
 17,800 106.46 106.46 105.08 2,000 8,200 -0.7
#93 26/12/2023
106.46
0
 9,400 106.46 106.85 105.97 0 0 0
#94 25/12/2023
106.46
1.86
 48,600 104.59 107.44 104.59 700 0 0.1
#95 22/12/2023
104.59
1.08
 57,400 103.51 105.97 103.12 1,100 2,000 -0.1
#96 21/12/2023
103.51
-0.10
 12,800 103.61 103.61 103.02 0 8,800 -0.9
#97 20/12/2023
103.61
0.49
 20,000 103.12 104.00 102.73 200 2,300 -0.2
#98 19/12/2023
103.12
-0.20
 24,300 103.32 103.32 102.24 0 10,800 -1.1
#99 18/12/2023
103.32
-0.20
 20,300 103.51 103.51 103.12 1,500 2,000 -0.1
#100 15/12/2023
103.51
-0.69
 1,300 104.20 104.20 103.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |