CTCP Bóng đèn Phích nước Rạng Đông (ral)

129.70
0.60
(0.46%)

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
(2024-10-01)
-3.30 -2.48% 255,500 -11,000 -1.5
129.10
136.20
129.70
2 tháng
(2024-09-04)
-13.60 -9.49% 453,800 -27,945 -3.8
129.10
143.30
129.70
3 tháng
(2024-08-02)
-14.73 -10.20% 795,500 31,955 4.9
129.10
146.80
129.70
6 tháng
(2024-05-06)
-0.57 -0.44% 2,658,000 71,332 10.3
126.64
149.15
129.70
12 tháng
(2023-11-06)
29.37 29.28% 6,027,900 96,759 13.2
100.23
149.15
129.70
24 tháng
(2022-11-11)
61.48 90.12% 13,768,700 -142,848 -9.7
60.80
149.15
129.70
36 tháng
(2021-11-16)
4.56 3.64% 20,155,100 -405,056 -37.7
60.80
149.15
129.70
60 tháng
(2019-11-27)
84.94 189.74% 28,978,580 -242,306 -2.1
38.07
161.02
129.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2023
101.39
24,300 101.58 101.58 100.52 0 10,800 -1.1
18/12/2023
101.58
20,300 101.77 101.77 101.39 1,500 2,000 -0.1
15/12/2023
101.77
1,300 102.45 102.45 101.39 0 0 0
14/12/2023
102.45
18,400 101.29 102.64 101.29 1,600 1,100 0.1
13/12/2023
101.29
42,300 101.97 102.35 101.29 0 0 0
12/12/2023
101.97
7,900 102.16 103.03 101.87 500 0 0.1
11/12/2023
102.16
34,400 101.87 102.45 101.39 0 2,000 -0.2
08/12/2023
101.87
24,900 102.16 102.74 101.29 2,600 4,200 -0.2
07/12/2023
102.16
26,400 103.12 103.12 101.39 700 1,000 -0.0
06/12/2023
103.12
22,700 103.22 103.32 102.74 0 200 -0.0
05/12/2023
103.22
20,400 103.22 103.22 102.26 1,600 1,000 0.1
04/12/2023
103.22
49,500 104.18 104.86 103.22 1,300 0 0.1
01/12/2023
104.18
57,500 102.26 105.15 102.93 4,300 100 0.5
30/11/2023
102.26
9,400 104.28 104.28 101.77 1,000 0 0.1
29/11/2023
104.28
61,300 104.38 104.67 100.90 1,500 8,000 -0.7
28/11/2023
104.38
37,100 102.93 104.47 103.12 1,500 0 0.2
27/11/2023
102.93
27,900 100.33 103.22 101.19 2,200 400 0.2
24/11/2023
100.33
21,900 100.90 101.00 100.23 300 100 0.0
23/11/2023
100.90
21,400 100.90 101.48 100.90 900 0 0.1
22/11/2023
100.90
38,000 100.90 101.29 100.52 100 100 -0
21/11/2023
100.90
15,500 100.33 101.77 100.42 0 0 0
20/11/2023
100.33
23,800 101.00 101.29 99.26 400 2,300 -0.2
17/11/2023
101.00
16,200 101.29 101.68 99.65 100 800 -0.1
16/11/2023
101.29
27,900 101.58 102.26 98.49 0 0 0
15/11/2023
101.58
22,000 100.81 101.97 100.81 700 200 0.1
14/11/2023
100.81
17,900 101.10 101.29 100.04 300 300 0.0
13/11/2023
101.10
19,700 100.90 101.10 99.94 0 1,400 -0.1
10/11/2023
100.90
26,300 101.29 101.39 100.90 1,900 0 0.2
09/11/2023
101.29
33,500 101.29 101.77 100.62 600 0 0.1
08/11/2023
101.29
22,500 100.23 101.77 99.26 1,000 0 0.1
07/11/2023
100.23
10,200 100.33 100.33 98.78 1,900 200 0.2
06/11/2023
100.33
30,900 100.04 100.33 96.47 0 200 -0.0
03/11/2023
100.04
15,000 101.10 101.58 99.17 0 1,300 -0.1
02/11/2023
101.10
18,100 99.75 101.10 99.17 1,000 600 0.0
01/11/2023
99.75
104,300 98.88 99.84 96.56 5,300 1,200 0.4
31/10/2023
98.88
29,700 100.42 101.29 98.40 0 5,700 -0.6
30/10/2023
100.42
2,600 102.26 102.26 100.23 0 0 0
27/10/2023
102.26
28,100 100.52 102.26 100.42 900 1,500 -0.1
26/10/2023
100.52
82,900 105.15 105.15 100.33 0 2,200 -0.2
25/10/2023
105.15
15,600 105.25 105.92 104.86 400 1,200 -0.1
24/10/2023
105.25
26,900 107.95 107.95 105.15 500 700 -0.0
23/10/2023
107.95
31,900 108.04 109.97 105.44 1,900 1,200 0.1
20/10/2023
108.04
73,100 103.22 108.14 100.81 2,400 100 0.3
19/10/2023
103.22
26,300 104.18 104.57 103.22 300 1,900 -0.2
18/10/2023
104.18
117,700 106.69 107.08 104.18 900 11,100 -1.1
17/10/2023
106.69
33,500 107.75 109.49 106.69 400 1,700 -0.1
16/10/2023
107.75
58,700 106.50 108.82 105.15 1,500 3,300 -0.2
13/10/2023
106.50
34,700 107.66 107.66 105.54 1,000 300 0.1
12/10/2023
107.66
34,200 108.53 109.01 106.31 2,100 2,000 0.0
11/10/2023
108.53
38,000 107.95 108.53 106.11 1,900 0 0.2
10/10/2023
107.95
69,500 107.95 109.78 107.08 1,200 6,600 -0.6
09/10/2023
107.95
188,700 103.03 108.72 103.12 2,500 4,000 -0.2
06/10/2023
103.03
35,300 101.29 103.03 100.33 800 17,300 -1.7
05/10/2023
101.29
75,900 101.29 104.67 100.81 1,700 11,700 -1.1
04/10/2023
101.29
57,900 99.36 101.29 97.53 600 12,800 -1.2
03/10/2023
99.36
20,900 99.36 99.36 98.40 200 1,500 -0.1
02/10/2023
99.36
28,900 97.05 99.75 96.66 1,100 1,400 -0.0
29/09/2023
97.05
6,300 97.91 98.88 97.05 200 0 0.0
28/09/2023
97.91
3,900 97.43 97.91 96.66 100 300 -0.0
27/09/2023
97.43
18,500 98.40 98.40 96.27 200 600 -0.0
26/09/2023
98.40
19,600 97.72 98.40 96.56 0 800 -0.1
25/09/2023
97.72
20,200 99.75 99.75 97.72 100 4,700 -0.5
22/09/2023
99.75
26,100 100.13 100.33 98.20 800 2,500 -0.2
21/09/2023
100.13
13,000 99.84 100.13 99.07 800 2,000 -0.1
20/09/2023
99.84
28,200 99.36 100.42 99.36 1,100 9,800 -0.9
19/09/2023
99.36
21,700 98.98 99.36 98.20 2,200 4,100 -0.2
18/09/2023
98.98
13,800 99.36 100.13 98.49 0 0 0
15/09/2023
99.36
10,400 98.78 99.36 98.01 700 0 0.1
14/09/2023
98.78
26,500 99.46 99.46 98.78 1,200 300 0.1
13/09/2023
99.46
27,700 98.01 100.71 98.11 600 300 0.0
12/09/2023
98.01
30,700 99.17 99.17 96.95 200 2,200 -0.2
11/09/2023
99.17
12,700 100.71 100.81 98.40 0 600 -0.1
08/09/2023
100.71
24,800 100.04 102.93 100.42 200 100 0.0
07/09/2023
100.04
22,800 99.17 100.71 99.36 900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |