CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
0
(0%)
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
109.78
 57,800 104.70 111.98 105.39 11,000 1,100 1.7
17/02/2021
104.70
 25,500 97.87 104.70 99.25 1,200 500 0.1
09/02/2021
97.87
 18,600 95.98 99.12 95.42 1,100 0 0.2
08/02/2021
95.98
 17,100 98.68 98.81 95.36 400 0 0.1
05/02/2021
98.68
 21,400 100.37 101.00 97.93 0 0 0
04/02/2021
100.37
 13,300 101.63 101.63 97.87 2,500 0 0.4
03/02/2021
101.63
 24,000 98.49 102.26 99.12 0 0 0
02/02/2021
98.49
 23,400 93.47 98.49 91.22 0 800 -0.1
01/02/2021
93.47
 19,400 99.12 100.25 93.47 700 0 0.1
29/01/2021
99.12
 40,600 100.37 103.51 94.73 400 0 0.1
28/01/2021
100.37
 38,800 107.90 107.90 100.37 0 0 0
27/01/2021
107.90
 25,100 112.23 112.23 104.39 100 0 0.0
26/01/2021
112.23
 42,700 106.71 114.05 106.71 0 0 0
25/01/2021
106.71
 96,100 99.75 106.71 103.51 0 0 0
22/01/2021
99.75
 18,300 98.81 99.75 97.87 0 0 0
21/01/2021
98.81
 59,000 94.41 100.37 94.10 0 0 0
20/01/2021
94.41
 19,000 91.59 94.73 87.83 0 0 0
19/01/2021
91.59
 40,000 96.17 96.17 89.46 0 0 0
18/01/2021
96.17
 26,200 93.66 100.12 94.10 0 100 -0.0
15/01/2021
93.66
 31,400 93.66 94.73 93.47 0 0 0
14/01/2021
93.66
 19,700 95.36 95.36 93.22 0 0 0
13/01/2021
95.36
 17,700 96.05 99.12 95.36 0 0 0
12/01/2021
96.05
 17,200 97.87 97.87 95.73 0 0 0
11/01/2021
97.87
 14,900 94.16 98.49 95.36 0 0 0
08/01/2021
94.16
 8,400 96.61 98.99 94.16 0 0 0
07/01/2021
96.61
 51,100 90.46 96.74 92.72 0 14,200 -2.1
06/01/2021
90.46
 18,200 91.91 92.22 90.46 3,000 3,100 -0.0
05/01/2021
91.91
 26,400 87.51 92.22 87.51 0 22,500 -3.2
04/01/2021
87.51
 22,600 86.51 87.51 86.51 500 18,700 -2.5
31/12/2020
86.51
 5,550 86.26 86.57 85.00 0 120 -0.0
30/12/2020
86.26
 8,830 85.38 87.07 85.38 40 100 0
29/12/2020
85.38
 32,920 82.81 87.70 79.74 0 12,600 -1.7
28/12/2020
82.81
 8,220 82.56 83.50 82.43 0 2,010 -0.3
25/12/2020
82.56
 25,230 79.74 84.31 79.74 230 11,480 -1.5
24/12/2020
79.74
 5,590 80.05 80.99 79.36 160 0 0.0
23/12/2020
80.05
 14,230 81.24 81.24 79.04 0 2,650 -0.3
22/12/2020
81.24
 2,710 80.93 81.24 80.43 0 0 0
21/12/2020
80.93
 5,750 81.49 81.49 79.99 190 500 -0.0
18/12/2020
81.49
 14,020 80.93 81.49 79.67 0 9,640 -1.2
17/12/2020
80.93
 10,600 82.06 82.50 80.93 160 380 -0.0
16/12/2020
82.06
 12,080 83.44 83.44 81.87 0 430 -0.1
15/12/2020
83.44
 5,720 83.44 83.44 81.87 10 0 0.0
14/12/2020
83.44
 10,460 84.06 84.06 83.12 3,150 20 0.4
11/12/2020
84.06
 25,530 82.31 84.50 82.18 310 6,000 -0.8
10/12/2020
82.31
 15,970 84.00 84.00 82.18 0 0 0
09/12/2020
84.00
 8,420 83.75 84.06 82.93 0 2,030 -0.3
08/12/2020
83.75
 7,220 82.87 83.75 82.81 10 2,600 -0.3
07/12/2020
82.87
 23,680 80.24 85.82 80.24 0 5,400 -0.7
04/12/2020
80.24
 2,650 80.30 80.30 79.67 0 0 0
03/12/2020
80.30
 22,320 79.04 80.30 78.73 10 10,000 -1.3
02/12/2020
79.04
 13,780 79.55 79.55 78.98 0 1,000 -0.1
01/12/2020
79.55
 8,750 80.11 80.11 79.04 0 0 0
30/11/2020
80.11
 4,350 80.17 80.17 79.42 0 3,420 -0.4
27/11/2020
80.17
 6,420 80.17 80.24 79.11 0 1,340 -0.2
26/11/2020
80.17
 2,330 79.99 80.24 79.99 0 0 0
25/11/2020
79.99
 9,770 80.93 80.93 79.99 0 10 -0.0
24/11/2020
80.93
 3,590 79.74 80.93 79.67 0 2,240 -0.3
23/11/2020
79.74
 3,660 79.30 79.74 79.04 0 1,590 -0.2
20/11/2020
79.30
 14,770 80.17 80.17 79.30 0 1,000 -0.1
19/11/2020
80.17
 3,470 80.93 80.93 79.67 10 10 -0
18/11/2020
80.93
 12,920 80.05 82.81 79.67 330 5,850 -0.7
17/11/2020
80.05
 10,310 80.05 80.30 79.04 290 1,890 -0.2
16/11/2020
80.05
 4,410 80.93 80.93 79.99 0 1,370 -0.2
13/11/2020
80.93
 5,640 80.93 80.93 79.67 10 0 0.0
12/11/2020
80.93
 6,720 80.61 81.49 80.05 0 10 -0.0
11/11/2020
80.61
 10,110 82.43 82.56 80.43 0 2,320 -0.3
10/11/2020
82.43
 7,990 82.50 82.50 79.36 0 1,420 -0.2
09/11/2020
82.50
 11,020 82.50 82.50 81.68 10 1,990 -0.3
06/11/2020
82.50
 29,850 79.67 82.81 80.30 100 0 0.0
05/11/2020
79.67
 4,210 80.24 80.24 78.73 1,680 0 0.2
04/11/2020
80.24
 11,200 78.10 80.24 77.23 600 0 0.1
03/11/2020
78.10
 4,770 78.42 79.61 77.23 0 0 0
02/11/2020
78.42
 6,100 78.98 79.67 77.23 0 0 0
30/10/2020
78.98
 9,600 78.35 79.04 77.16 0 0 0
29/10/2020
78.35
 2,720 77.66 78.35 77.16 400 0 0.0
28/10/2020
77.66
 14,550 78.42 80.30 77.66 0 0 0
27/10/2020
78.42
 15,090 79.04 79.04 77.60 0 0 0
26/10/2020
79.04
 14,210 79.92 79.92 77.79 0 30 -0.0
23/10/2020
79.92
 10,840 79.04 80.61 79.67 0 0 0
22/10/2020
79.04
 14,150 76.47 81.55 78.42 10 790 -0.1
21/10/2020
76.47
 50,440 71.52 76.47 73.71 0 10 -0.0
20/10/2020
71.52
 8,630 72.14 72.14 70.89 0 0 0
19/10/2020
72.14
 7,480 71.71 72.14 67.75 0 0 0
16/10/2020
71.71
 12,410 70.83 71.71 70.89 0 10 -0.0
15/10/2020
70.83
 9,340 69.95 70.89 69.95 20 0 0.0
14/10/2020
69.95
 9,520 69.63 71.58 69.63 0 0 0
13/10/2020
69.63
 7,900 67.44 69.63 67.82 0 0 0
12/10/2020
67.44
 5,840 69.38 70.58 67.38 100 0 0.0
09/10/2020
69.38
 720 70.14 70.26 69.01 0 0 0
08/10/2020
70.14
 3,660 69.89 70.14 68.07 790 700 0.0
07/10/2020
69.89
 39,330 65.37 69.89 65.37 80 0 0.0
06/10/2020
65.37
 16,490 64.99 66.37 65.06 630 0 0.1
05/10/2020
64.99
 11,880 64.87 66.31 64.93 20 0 0.0
02/10/2020
64.87
 4,310 64.93 65.56 63.99 30 1,000 -0.1
01/10/2020
64.93
 6,350 65.12 65.12 63.49 440 0 0.0
30/09/2020
65.12
 1,510 63.99 65.12 63.99 0 0 0
29/09/2020
63.99
 7,540 64.74 65.24 63.24 0 0 0
28/09/2020
64.74
 3,310 64.68 65.56 62.92 0 0 0
25/09/2020
64.68
 3,340 65.24 65.24 62.73 0 0 0
24/09/2020
65.24
 3,480 64.74 65.56 62.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |