CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
48.31
 17,320 50.51 50.51 47.00 3,900 0 0.3
23/07/2020
50.51
 10,760 50.75 50.80 50.51 7,250 0 0.6
22/07/2020
50.75
 23,300 50.92 51.46 50.75 5,970 0 0.5
21/07/2020
50.92
 20,590 49.91 51.46 50.33 0 10 -0.0
20/07/2020
49.91
 21,500 48.07 51.04 49.44 0 0 0
17/07/2020
48.07
 5,420 47.89 48.07 47.89 2,130 0 0.2
16/07/2020
47.89
 17,340 47.71 47.89 47.53 7,950 1,080 0.5
15/07/2020
47.71
 13,430 46.40 48.19 47.00 0 0 0
14/07/2020
46.40
 10,990 44.68 46.40 44.74 3,000 40 0.2
13/07/2020
44.68
 5,040 44.68 45.15 44.62 1,240 0 0.1
10/07/2020
44.68
 6,180 44.62 44.68 44.50 2,770 1,400 0.1
09/07/2020
44.62
 2,300 44.44 44.80 44.44 110 0 0.0
08/07/2020
44.44
 700 44.62 44.62 44.44 0 0 0
07/07/2020
44.62
 2,050 44.62 44.62 43.55 0 0 0
06/07/2020
44.62
 20 44.62 44.62 44.62 0 0 0
03/07/2020
44.62
 19,020 44.56 44.62 43.43 15,890 0 1.2
02/07/2020
44.56
 18,570 44.62 44.62 43.25 1,340 0 0.1
01/07/2020
44.62
 510 44.50 44.62 44.02 0 0 0
30/06/2020
44.50
 510 44.50 44.62 43.55 0 0 0
29/06/2020
44.50
 1,630 44.62 44.74 43.13 60 30 0.0
26/06/2020
44.62
 5,530 44.80 44.86 44.62 0 0 0
25/06/2020
44.80
 3,020 44.92 44.92 44.14 0 0 0
24/06/2020
44.92
 2,140 44.92 45.21 44.32 0 0 0
23/06/2020
44.92
 5,660 44.86 45.21 44.62 0 0 0
22/06/2020
44.86
 8,370 44.80 45.15 44.62 2,000 0 0.2
19/06/2020
44.80
 7,570 44.32 44.92 44.62 1,250 0 0.1
18/06/2020
44.32
 920 44.50 44.62 44.32 0 0 0
17/06/2020
44.50
 4,180 44.56 44.56 43.78 1,260 0 0.1
16/06/2020
44.56
 4,180 44.02 45.21 43.61 560 3,910 -0.2
15/06/2020
44.02
 16,210 45.99 45.99 42.83 30 1,590 -0.1
12/06/2020
45.99
 7,380 46.05 46.05 45.45 500 50 0.0
11/06/2020
46.05
 4,100 46.70 46.70 45.99 100 0 0.0
10/06/2020
46.70
 4,270 47.00 47.00 46.40 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |