CTCP Bóng đèn Phích nước Rạng Đông (ral)

87.50
-0.50
(-0.57%)
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
(2026-02-11) 		-4.20 -4.59% 91,500 -8,400 -0.7
85.10
93.30
88
2 tháng
(2026-01-12) 		-5.70 -6.13% 246,300 -15,900 -1.4
85.10
95
88
3 tháng
(2025-12-15) 		-3.60 -3.96% 342,800 -21,400 -1.9
85.10
95
88
6 tháng
(2025-09-15) 		-6.50 -6.93% 657,900 -25,500 -2.3
85.10
95
88
12 tháng
(2025-03-18) 		-25.70 -22.75% 2,777,300 -125,548 -11.0
85.10
122.34
88
24 tháng
(2024-03-25) 		-28.05 -24.32% 6,831,600 -172,467 -16.0
85.10
142.11
88
36 tháng
(2023-03-29) 		13.31 18% 15,424,000 -222,027 -20.8
73.99
142.11
88
60 tháng
(2021-04-08) 		-49.08 -35.99% 28,033,200 -340,155 -12.6
57.93
153.42
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
64.74
 4,070 65.56 65.56 64.62 0 200 -0.0
22/09/2020
65.56
 2,910 64.74 65.56 64.74 0 0 0
21/09/2020
64.74
 7,600 65.12 65.87 64.74 0 0 0
18/09/2020
65.12
 7,370 65.81 65.81 65.12 0 0 0
17/09/2020
65.81
 930 65.81 66.18 65.06 110 0 0.0
16/09/2020
65.81
 13,330 65.75 65.93 64.62 1,040 0 0.1
15/09/2020
65.75
 3,160 65.87 65.87 65.37 2,480 200 0.2
14/09/2020
65.87
 12,600 63.49 65.87 63.68 3,210 0 0.3
11/09/2020
63.49
 3,480 63.42 63.68 62.80 0 130 -0.0
10/09/2020
63.42
 2,880 63.42 63.93 62.99 1,040 180 0.1
09/09/2020
63.42
 9,900 63.30 64.30 59.60 790 0 0.1
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
63.30
 500 62.55 63.42 62.73 0 0 0
07/09/2020
62.55
 12,070 62.24 63.34 61.81 0 0 0
04/09/2020
62.24
 5,480 62.42 62.42 62.12 1,000 0 0.1
03/09/2020
62.42
 12,280 62.12 62.73 62.06 4,810 210 0.5
01/09/2020
62.12
 10,310 62.42 62.73 62.12 3,000 0 0.3
31/08/2020
62.42
 3,700 62.97 64.26 62.42 1,070 0 0.1
28/08/2020
62.97
 6,550 62.12 63.04 61.81 240 30 0.0
27/08/2020
62.12
 5,750 61.93 62.42 61.20 1,220 0 0.1
26/08/2020
61.93
 10,600 62.97 62.97 61.26 10 0 0.0
25/08/2020
62.97
 8,720 63.04 63.28 62.18 0 0 0
24/08/2020
63.04
 13,140 62.79 64.69 62.79 460 30 0.0
21/08/2020
62.79
 19,300 61.08 63.65 61.08 20 0 0.0
20/08/2020
61.08
 8,100 60.59 61.08 59.98 0 10 -0.0
19/08/2020
60.59
 21,480 58.14 61.20 58.08 0 0 0
18/08/2020
58.14
 14,580 56.55 58.26 55.08 3,900 0 0.4
17/08/2020
56.55
 7,370 57.41 57.41 55.69 350 0 0.0
14/08/2020
57.41
 7,180 57.22 57.83 56.61 2,050 0 0.2
13/08/2020
57.22
 6,870 57.83 58.08 56.92 640 0 0.1
12/08/2020
57.83
 7,350 58.02 58.02 56.30 10 0 0.0
11/08/2020
58.02
 20,830 56.24 58.14 56.24 0 0 0
10/08/2020
56.24
 37,720 53.92 56.36 53.98 2,730 30 0.2
07/08/2020
53.92
 6,070 54.77 55.08 53.92 0 0 0
06/08/2020
54.77
 29,650 52.33 54.77 52.14 9,310 0 0.8
05/08/2020
52.33
 6,420 52.20 52.33 51.71 0 0 0
04/08/2020
52.20
 11,360 51.90 52.75 51.96 1,000 0 0.1
03/08/2020
51.90
 40,180 49.51 52.02 49.57 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |