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)
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
31/07/2020
49.51
 27,160 48.53 49.57 48.35 5,520 0 0.4
30/07/2020
48.53
 730 50.06 50.49 48.53 14,340 0 1.1
29/07/2020
50.06
 25,550 50.80 50.80 48.23 14,340 0 1.1
28/07/2020
50.80
 24,120 48.65 52.02 48.04 10,550 0 0.8
27/07/2020
48.65
 60,000 49.69 49.69 47.18 39,010 0 3.1
24/07/2020
49.69
 17,320 51.96 51.96 48.35 3,900 0 0.3
23/07/2020
51.96
 10,760 52.20 52.26 51.96 7,250 0 0.6
22/07/2020
52.20
 23,300 52.39 52.94 52.20 5,970 0 0.5
21/07/2020
52.39
 20,590 51.35 52.94 51.77 0 10 -0.0
20/07/2020
51.35
 21,500 49.45 52.51 50.86 0 0 0
17/07/2020
49.45
 5,420 49.27 49.45 49.27 2,130 0 0.2
16/07/2020
49.27
 17,340 49.08 49.27 48.90 7,950 1,080 0.5
15/07/2020
49.08
 13,430 47.74 49.57 48.35 0 0 0
14/07/2020
47.74
 10,990 45.96 47.74 46.02 3,000 40 0.2
13/07/2020
45.96
 5,040 45.96 46.45 45.90 1,240 0 0.1
10/07/2020
45.96
 6,180 45.90 45.96 45.78 2,770 1,400 0.1
09/07/2020
45.90
 2,300 45.72 46.08 45.72 110 0 0.0
08/07/2020
45.72
 700 45.90 45.90 45.72 0 0 0
07/07/2020
45.90
 2,050 45.90 45.90 44.80 0 0 0
06/07/2020
45.90
 20 45.90 45.90 45.90 0 0 0
03/07/2020
45.90
 19,020 45.84 45.90 44.68 15,890 0 1.2
02/07/2020
45.84
 18,570 45.90 45.90 44.49 1,340 0 0.1
01/07/2020
45.90
 510 45.78 45.90 45.29 0 0 0
30/06/2020
45.78
 510 45.78 45.90 44.80 0 0 0
29/06/2020
45.78
 1,630 45.90 46.02 44.37 60 30 0.0
26/06/2020
45.90
 5,530 46.08 46.14 45.90 0 0 0
25/06/2020
46.08
 3,020 46.21 46.21 45.41 0 0 0
24/06/2020
46.21
 2,140 46.21 46.51 45.59 0 0 0
23/06/2020
46.21
 5,660 46.14 46.51 45.90 0 0 0
22/06/2020
46.14
 8,370 46.08 46.45 45.90 2,000 0 0.2
19/06/2020
46.08
 7,570 45.59 46.21 45.90 1,250 0 0.1
18/06/2020
45.59
 920 45.78 45.90 45.59 0 0 0
17/06/2020
45.78
 4,180 45.84 45.84 45.04 1,260 0 0.1
16/06/2020
45.84
 4,180 45.29 46.51 44.86 560 3,910 -0.2
15/06/2020
45.29
 16,210 47.31 47.31 44.06 30 1,590 -0.1
12/06/2020
47.31
 7,380 47.37 47.37 46.76 500 50 0.0
11/06/2020
47.37
 4,100 48.04 48.04 47.31 100 0 0.0
10/06/2020
48.04
 4,270 48.35 48.35 47.74 30 0 0.0
09/06/2020
48.35
 6,950 48.96 48.96 47.98 580 0 0.0
08/06/2020
48.96
 20,860 48.35 48.96 47.98 0 1,600 -0.1
05/06/2020
48.35
 33,510 48.59 48.59 47.25 1,290 0 0.1
04/06/2020
48.59
 32,100 48.59 49.27 48.35 4,820 0 0.4
03/06/2020
48.59
 9,870 48.65 48.71 48.29 8,120 0 0.6
02/06/2020
48.65
 10,890 48.71 48.96 48.23 3,600 0 0.3
01/06/2020
48.71
 2,090 48.96 50.12 48.53 0 0 0
29/05/2020
48.96
 12,820 49.82 50.06 48.35 5,600 0 0.4
28/05/2020
49.82
 7,830 47.25 50.18 48.35 0 1,500 -0.1
27/05/2020
47.25
 8,020 50.73 51.41 47.25 0 0 0
26/05/2020
50.73
 13,180 50.98 50.98 50.12 4,000 0 0.3
25/05/2020
50.98
 16,700 51.41 51.41 49.39 4,520 800 0.3
22/05/2020
51.41
 7,140 51.47 51.47 50.18 0 0 0
21/05/2020
51.47
 5,640 51.71 51.71 50.80 2,000 0 0.2
20/05/2020
51.71
 5,650 52.02 52.02 51.10 0 0 0
19/05/2020
52.02
 4,120 52.57 52.57 51.10 400 0 0.0
18/05/2020
52.57
 4,710 51.71 52.57 51.41 0 0 0
15/05/2020
51.71
 15,640 50.80 53.24 50.80 0 1,000 -0.1
14/05/2020
50.80
 10,030 51.71 51.71 50.80 3,540 0 0.3
13/05/2020
51.71
 3,950 50.18 51.71 50.18 850 0 0.1
12/05/2020
50.18
 4,010 50.49 50.55 50.18 620 0 0.1
11/05/2020
50.49
 10,940 52.57 52.63 50.49 1,050 0 0.1
08/05/2020
52.57
 17,690 51.47 52.63 51.47 9,950 0 0.8
07/05/2020
51.47
 10,270 51.04 53.24 51.10 370 240 0.0
06/05/2020
51.04
 34,650 47.74 51.04 48.35 630 1,110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |