CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
81.11
 10,460 81.72 81.72 80.80 3,150 20 0.4
11/12/2020
81.72
 25,530 80.01 82.14 79.89 310 6,000 -0.8
10/12/2020
80.01
 15,970 81.65 81.65 79.89 0 0 0
09/12/2020
81.65
 8,420 81.41 81.72 80.62 0 2,030 -0.3
08/12/2020
81.41
 7,220 80.56 81.41 80.50 10 2,600 -0.3
07/12/2020
80.56
 23,680 78.00 83.42 78.00 0 5,400 -0.7
04/12/2020
78.00
 2,650 78.06 78.06 77.45 0 0 0
03/12/2020
78.06
 22,320 76.84 78.06 76.53 10 10,000 -1.3
02/12/2020
76.84
 13,780 77.33 77.33 76.78 0 1,000 -0.1
01/12/2020
77.33
 8,750 77.87 77.87 76.84 0 0 0
30/11/2020
77.87
 4,350 77.93 77.93 77.20 0 3,420 -0.4
27/11/2020
77.93
 6,420 77.93 78.00 76.90 0 1,340 -0.2
26/11/2020
77.93
 2,330 77.75 78.00 77.75 0 0 0
25/11/2020
77.75
 9,770 78.67 78.67 77.75 0 10 -0.0
24/11/2020
78.67
 3,590 77.51 78.67 77.45 0 2,240 -0.3
23/11/2020
77.51
 3,660 77.08 77.51 76.84 0 1,590 -0.2
20/11/2020
77.08
 14,770 77.93 77.93 77.08 0 1,000 -0.1
19/11/2020
77.93
 3,470 78.67 78.67 77.45 10 10 -0
18/11/2020
78.67
 12,920 77.81 80.50 77.45 330 5,850 -0.7
17/11/2020
77.81
 10,310 77.81 78.06 76.84 290 1,890 -0.2
16/11/2020
77.81
 4,410 78.67 78.67 77.75 0 1,370 -0.2
13/11/2020
78.67
 5,640 78.67 78.67 77.45 10 0 0.0
12/11/2020
78.67
 6,720 78.36 79.22 77.81 0 10 -0.0
11/11/2020
78.36
 10,110 80.13 80.25 78.18 0 2,320 -0.3
10/11/2020
80.13
 7,990 80.19 80.19 77.14 0 1,420 -0.2
09/11/2020
80.19
 11,020 80.19 80.19 79.40 10 1,990 -0.3
06/11/2020
80.19
 29,850 77.45 80.50 78.06 100 0 0.0
05/11/2020
77.45
 4,210 78.00 78.00 76.53 1,680 0 0.2
04/11/2020
78.00
 11,200 75.92 78.00 75.07 600 0 0.1
03/11/2020
75.92
 4,770 76.23 77.39 75.07 0 0 0
02/11/2020
76.23
 6,100 76.78 77.45 75.07 0 0 0
30/10/2020
76.78
 9,600 76.17 76.84 75.01 0 0 0
29/10/2020
76.17
 2,720 75.50 76.17 75.01 400 0 0.0
28/10/2020
75.50
 14,550 76.23 78.06 75.50 0 0 0
27/10/2020
76.23
 15,090 76.84 76.84 75.43 0 0 0
26/10/2020
76.84
 14,210 77.69 77.69 75.62 0 30 -0.0
23/10/2020
77.69
 10,840 76.84 78.36 77.45 0 0 0
22/10/2020
76.84
 14,150 74.34 79.28 76.23 10 790 -0.1
21/10/2020
74.34
 50,440 69.52 74.34 71.65 0 10 -0.0
20/10/2020
69.52
 8,630 70.13 70.13 68.91 0 0 0
19/10/2020
70.13
 7,480 69.70 70.13 65.86 0 0 0
16/10/2020
69.70
 12,410 68.85 69.70 68.91 0 10 -0.0
15/10/2020
68.85
 9,340 67.99 68.91 67.99 20 0 0.0
14/10/2020
67.99
 9,520 67.69 69.58 67.69 0 0 0
13/10/2020
67.69
 7,900 65.56 67.69 65.92 0 0 0
12/10/2020
65.56
 5,840 67.45 68.60 65.49 100 0 0.0
09/10/2020
67.45
 720 68.18 68.30 67.08 0 0 0
08/10/2020
68.18
 3,660 67.93 68.18 66.17 790 700 0.0
07/10/2020
67.93
 39,330 63.54 67.93 63.54 80 0 0.0
06/10/2020
63.54
 16,490 63.18 64.52 63.24 630 0 0.1
05/10/2020
63.18
 11,880 63.06 64.46 63.12 20 0 0.0
02/10/2020
63.06
 4,310 63.12 63.73 62.20 30 1,000 -0.1
01/10/2020
63.12
 6,350 63.30 63.30 61.71 440 0 0.0
30/09/2020
63.30
 1,510 62.20 63.30 62.20 0 0 0
29/09/2020
62.20
 7,540 62.93 63.42 61.47 0 0 0
28/09/2020
62.93
 3,310 62.87 63.73 61.16 0 0 0
25/09/2020
62.87
 3,340 63.42 63.42 60.98 0 0 0
24/09/2020
63.42
 3,480 62.93 63.73 61.04 0 0 0
23/09/2020
62.93
 4,070 63.73 63.73 62.81 0 200 -0.0
22/09/2020
63.73
 2,910 62.93 63.73 62.93 0 0 0
21/09/2020
62.93
 7,600 63.30 64.03 62.93 0 0 0
18/09/2020
63.30
 7,370 63.97 63.97 63.30 0 0 0
17/09/2020
63.97
 930 63.97 64.34 63.24 110 0 0.0
16/09/2020
63.97
 13,330 63.91 64.09 62.81 1,040 0 0.1
15/09/2020
63.91
 3,160 64.03 64.03 63.54 2,480 200 0.2
14/09/2020
64.03
 12,600 61.71 64.03 61.90 3,210 0 0.3
11/09/2020
61.71
 3,480 61.65 61.90 61.04 0 130 -0.0
10/09/2020
61.65
 2,880 61.65 62.14 61.23 1,040 180 0.1
09/09/2020
61.65
 9,900 61.53 62.51 57.93 790 0 0.1
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
61.53
 500 60.80 61.65 60.98 0 0 0
07/09/2020
60.80
 12,070 60.50 61.57 60.09 0 0 0
04/09/2020
60.50
 5,480 60.68 60.68 60.38 1,000 0 0.1
03/09/2020
60.68
 12,280 60.38 60.98 60.32 4,810 210 0.5
01/09/2020
60.38
 10,310 60.68 60.98 60.38 3,000 0 0.3
31/08/2020
60.68
 3,700 61.22 62.46 60.68 1,070 0 0.1
28/08/2020
61.22
 6,550 60.38 61.27 60.09 240 30 0.0
27/08/2020
60.38
 5,750 60.20 60.68 59.49 1,220 0 0.1
26/08/2020
60.20
 10,600 61.22 61.22 59.55 10 0 0.0
25/08/2020
61.22
 8,720 61.27 61.51 60.44 0 0 0
24/08/2020
61.27
 13,140 61.04 62.88 61.04 460 30 0.0
21/08/2020
61.04
 19,300 59.37 61.87 59.37 20 0 0.0
20/08/2020
59.37
 8,100 58.90 59.37 58.30 0 10 -0.0
19/08/2020
58.90
 21,480 56.52 59.49 56.46 0 0 0
18/08/2020
56.52
 14,580 54.97 56.63 53.54 3,900 0 0.4
17/08/2020
54.97
 7,370 55.80 55.80 54.14 350 0 0.0
14/08/2020
55.80
 7,180 55.62 56.22 55.03 2,050 0 0.2
13/08/2020
55.62
 6,870 56.22 56.46 55.33 640 0 0.1
12/08/2020
56.22
 7,350 56.40 56.40 54.73 10 0 0.0
11/08/2020
56.40
 20,830 54.67 56.52 54.67 0 0 0
10/08/2020
54.67
 37,720 52.41 54.79 52.47 2,730 30 0.2
07/08/2020
52.41
 6,070 53.24 53.54 52.41 0 0 0
06/08/2020
53.24
 29,650 50.86 53.24 50.69 9,310 0 0.8
05/08/2020
50.86
 6,420 50.75 50.86 50.27 0 0 0
04/08/2020
50.75
 11,360 50.45 51.28 50.51 1,000 0 0.1
03/08/2020
50.45
 40,180 48.13 50.57 48.19 500 0 0.0
31/07/2020
48.13
 27,160 47.18 48.19 47.00 5,520 0 0.4
30/07/2020
47.18
 730 48.66 49.08 47.18 14,340 0 1.1
29/07/2020
48.66
 25,550 49.38 49.38 46.88 14,340 0 1.1
28/07/2020
49.38
 24,120 47.29 50.57 46.70 10,550 0 0.8
27/07/2020
47.29
 60,000 48.31 48.31 45.87 39,010 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |