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)
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
31/01/2020
43.12
 9,290 43.18 43.72 43.12 0 0 0
30/01/2020
43.18
 3,210 44.31 44.31 43.18 0 0 0
22/01/2020
44.31
 3,320 44.78 44.78 43.72 0 100 -0.0
21/01/2020
44.78
 4,350 43.77 44.78 43.77 0 0 0
20/01/2020
43.77
 2,900 43.42 44.31 43.72 0 0 0
17/01/2020
43.42
 280 43.42 43.72 43.42 0 0 0
16/01/2020
43.42
 5,510 43.72 43.95 43.12 0 0 0
15/01/2020
43.72
 1,580 42.65 43.72 42.83 0 0 0
14/01/2020
42.65
 3,300 43.72 43.72 42.65 0 0 0
13/01/2020
43.72
 830 42.53 43.72 42.59 0 100 -0.0
10/01/2020
42.53
 9,880 41.94 43.66 41.94 0 0 0
09/01/2020
41.94
 560 41.94 42.30 41.94 0 0 0
08/01/2020
41.94
 540 41.94 42.18 41.94 0 0 0
07/01/2020
41.94
 720 41.94 41.94 41.35 0 0 0
06/01/2020
41.94
 1,520 42.24 43.01 41.94 0 0 0
03/01/2020
42.24
 730 41.94 42.30 42.24 0 0 0
02/01/2020
41.94
 660 41.35 41.94 41.53 0 0 0
31/12/2019
41.35
 820 41.35 41.65 41.35 0 0 0
30/12/2019
41.35
 25,630 41.35 41.94 41.35 0 740 -0.1
27/12/2019
41.35
 640 41.94 41.94 41.35 40 0 0.0
26/12/2019
41.94
 250 41.94 42.83 41.94 0 0 0
25/12/2019
41.94
 90 41.88 42.89 41.82 0 0 0
24/12/2019
41.88
 2,830 41.94 42.53 41.88 0 740 -0.1
23/12/2019
41.94
 4,060 41.94 42.59 41.94 980 0 0.1
20/12/2019
41.94
 1,350 41.94 42.53 41.94 0 0 0
19/12/2019
41.94
 0 41.94 41.94 41.94 0 0 0
18/12/2019
41.94
 3,900 41.94 42.24 41.94 0 0 0
17/12/2019
41.94
 9,540 42.53 42.53 41.94 0 0 0
16/12/2019
42.53
 60 42.77 42.77 42.53 0 0 0
13/12/2019
42.77
 2,410 41.82 42.83 42.77 0 1,360 -0.1
12/12/2019
41.82
 710 42.71 42.71 41.82 0 0 0
11/12/2019
42.71
 2,870 42.42 42.83 42.53 0 1,000 -0.1
10/12/2019
42.42
 60 43.12 43.12 42.42 0 0 0
09/12/2019
43.12
 3,290 43.12 43.12 42.24 100 1,000 -0.1
06/12/2019
43.12
 1,910 43.12 43.12 42.12 0 1,000 -0.1
05/12/2019
43.12
 6,800 42.06 43.24 42.83 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |