CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
-0.60
(-0.65%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
47.74
 26,750 45.29 47.74 45.29 0 0 0
04/05/2020
45.29
 15,440 44.06 45.29 43.76 180 0 0.0
29/04/2020
44.06
 15,940 43.76 44.06 43.45 0 0 0
28/04/2020
43.76
 11,430 43.15 43.76 43.15 0 0 0
27/04/2020
43.15
 23,810 44.06 44.06 42.53 3,270 0 0.2
24/04/2020
44.06
 1,830 44.06 44.06 43.45 0 0 0
23/04/2020
44.06
 8,770 44.06 45.65 42.90 0 0 0
22/04/2020
44.06
 187,660 43.15 45.29 41.62 15,400 185,440 -11.6
21/04/2020
43.15
 13,790 41.62 44.06 42.23 0 0 0
20/04/2020
41.62
 11,800 43.76 44.06 41.62 0 11,700 -0.8
17/04/2020
43.76
 4,230 42.53 43.76 42.53 0 0 0
16/04/2020
42.53
 2,210 41.62 42.53 41.92 0 0 0
15/04/2020
41.62
 3,150 41.62 42.47 41.62 0 0 0
14/04/2020
41.62
 10,250 43.76 43.76 41.62 0 9,190 -0.6
13/04/2020
43.76
 350 43.76 44.00 41.00 0 0 0
10/04/2020
43.76
 1,100 44.06 44.06 41.62 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
44.06
 7,270 42.53 44.06 41.00 0 0 0
08/04/2020
42.53
 4,870 43.36 43.36 42.42 1,100 0 0.1
07/04/2020
43.36
 10,710 42.30 43.36 40.76 20 30 -0.0
06/04/2020
42.30
 4,260 39.58 42.30 39.58 0 0 0
03/04/2020
39.58
 2,600 38.81 39.58 38.99 0 0 0
01/04/2020
38.81
 30 38.34 38.87 38.81 0 0 0
31/03/2020
38.34
 6,470 37.81 38.40 36.63 0 0 0
30/03/2020
37.81
 6,930 37.98 37.98 36.80 0 0 0
27/03/2020
37.98
 630 39.28 39.28 37.98 0 0 0
26/03/2020
39.28
 3,750 38.40 39.28 37.69 0 460 -0.0
25/03/2020
38.40
 8,500 38.40 38.40 37.39 10 950 -0.1
24/03/2020
38.40
 13,270 36.63 38.40 36.09 10 40 -0.0
23/03/2020
36.63
 37,180 37.93 37.93 35.80 1,000 1,000 -0.0
20/03/2020
37.93
 12,290 37.93 38.40 37.81 0 3,040 -0.2
19/03/2020
37.93
 50 37.93 37.93 36.69 0 0 0
18/03/2020
37.93
 2,930 37.81 39.88 37.81 0 0 0
17/03/2020
37.81
 3,240 37.04 37.81 37.04 0 2,910 -0.2
16/03/2020
37.04
 1,770 36.33 38.87 36.33 0 0 0
13/03/2020
36.33
 22,870 36.27 37.22 34.56 2,170 0 0.1
12/03/2020
36.27
 14,540 38.40 38.40 36.04 150 0 0.0
11/03/2020
38.40
 2,320 41.06 41.29 38.40 0 0 0
10/03/2020
41.06
 2,310 39.58 41.06 38.40 30 0 0.0
09/03/2020
39.58
 15,680 42.53 42.53 39.58 680 0 0.0
06/03/2020
42.53
 3,630 42.53 42.53 42.24 300 0 0.0
05/03/2020
42.53
 3,850 43.12 43.12 42.53 550 0 0.0
04/03/2020
43.12
 0 43.12 43.12 43.12 0 0 0
03/03/2020
43.12
 1,620 43.12 43.12 42.83 230 0 0.0
02/03/2020
43.12
 1,940 43.12 43.12 42.53 0 0 0
28/02/2020
43.12
 1,240 43.42 43.42 42.53 0 0 0
27/02/2020
43.42
 2,010 43.54 43.72 43.12 0 0 0
26/02/2020
43.54
 1,520 43.60 43.60 42.83 0 0 0
25/02/2020
43.60
 0 43.60 43.60 43.60 0 0 0
24/02/2020
43.60
 3,280 43.66 43.66 42.53 10 0 0.0
21/02/2020
43.66
 1,900 43.72 43.72 42.65 40 730 -0.1
20/02/2020
43.72
 1,870 44.01 44.01 43.72 0 50 -0.0
19/02/2020
44.01
 2,410 43.72 44.01 43.72 10 0 0.0
18/02/2020
43.72
 6,810 43.12 44.31 43.42 0 0 0
17/02/2020
43.12
 470 44.01 44.01 42.59 0 10 -0.0
14/02/2020
44.01
 4,910 43.36 44.01 42.83 210 0 0.0
13/02/2020
43.36
 360 43.42 43.42 42.59 20 0 0.0
12/02/2020
43.42
 5,780 43.42 43.42 42.53 370 0 0.0
11/02/2020
43.42
 3,240 43.12 43.66 42.30 30 1,600 -0.1
10/02/2020
43.12
 310 43.48 43.48 42.89 0 0 0
07/02/2020
43.48
 3,180 43.66 43.66 42.83 1,650 0 0.1
06/02/2020
43.66
 5,590 43.95 43.95 42.53 0 0 0
05/02/2020
43.95
 2,500 43.42 43.95 42.59 0 0 0
04/02/2020
43.42
 520 41.94 43.42 42.53 0 0 0
03/02/2020
41.94
 7,410 43.12 43.12 40.17 3,000 1,550 0.1

Chính sách bảo mật | Điều khoản sử dụng |