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)
09/06/2020
47.00
 6,950 47.59 47.59 46.64 580 0 0.0
08/06/2020
47.59
 20,860 47.00 47.59 46.64 0 1,600 -0.1
05/06/2020
47.00
 33,510 47.24 47.24 45.93 1,290 0 0.1
04/06/2020
47.24
 32,100 47.24 47.89 47.00 4,820 0 0.4
03/06/2020
47.24
 9,870 47.29 47.35 46.94 8,120 0 0.6
02/06/2020
47.29
 10,890 47.35 47.59 46.88 3,600 0 0.3
01/06/2020
47.35
 2,090 47.59 48.72 47.18 0 0 0
29/05/2020
47.59
 12,820 48.42 48.66 47.00 5,600 0 0.4
28/05/2020
48.42
 7,830 45.93 48.78 47.00 0 1,500 -0.1
27/05/2020
45.93
 8,020 49.32 49.97 45.93 0 0 0
26/05/2020
49.32
 13,180 49.56 49.56 48.72 4,000 0 0.3
25/05/2020
49.56
 16,700 49.97 49.97 48.01 4,520 800 0.3
22/05/2020
49.97
 7,140 50.03 50.03 48.78 0 0 0
21/05/2020
50.03
 5,640 50.27 50.27 49.38 2,000 0 0.2
20/05/2020
50.27
 5,650 50.57 50.57 49.67 0 0 0
19/05/2020
50.57
 4,120 51.10 51.10 49.67 400 0 0.0
18/05/2020
51.10
 4,710 50.27 51.10 49.97 0 0 0
15/05/2020
50.27
 15,640 49.38 51.76 49.38 0 1,000 -0.1
14/05/2020
49.38
 10,030 50.27 50.27 49.38 3,540 0 0.3
13/05/2020
50.27
 3,950 48.78 50.27 48.78 850 0 0.1
12/05/2020
48.78
 4,010 49.08 49.14 48.78 620 0 0.1
11/05/2020
49.08
 10,940 51.10 51.16 49.08 1,050 0 0.1
08/05/2020
51.10
 17,690 50.03 51.16 50.03 9,950 0 0.8
07/05/2020
50.03
 10,270 49.61 51.76 49.67 370 240 0.0
06/05/2020
49.61
 34,650 46.40 49.61 47.00 630 1,110 -0.0
05/05/2020
46.40
 26,750 44.02 46.40 44.02 0 0 0
04/05/2020
44.02
 15,440 42.83 44.02 42.54 180 0 0.0
29/04/2020
42.83
 15,940 42.54 42.83 42.24 0 0 0
28/04/2020
42.54
 11,430 41.94 42.54 41.94 0 0 0
27/04/2020
41.94
 23,810 42.83 42.83 41.35 3,270 0 0.2
24/04/2020
42.83
 1,830 42.83 42.83 42.24 0 0 0
23/04/2020
42.83
 8,770 42.83 44.38 41.70 0 0 0
22/04/2020
42.83
 187,660 41.94 44.02 40.45 15,400 185,440 -11.6
21/04/2020
41.94
 13,790 40.45 42.83 41.05 0 0 0
20/04/2020
40.45
 11,800 42.54 42.83 40.45 0 11,700 -0.8
17/04/2020
42.54
 4,230 41.35 42.54 41.35 0 0 0
16/04/2020
41.35
 2,210 40.45 41.35 40.75 0 0 0
15/04/2020
40.45
 3,150 40.45 41.29 40.45 0 0 0
14/04/2020
40.45
 10,250 42.54 42.54 40.45 0 9,190 -0.6
13/04/2020
42.54
 350 42.54 42.77 39.86 0 0 0
10/04/2020
42.54
 1,100 42.83 42.83 40.45 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
42.83
 7,270 41.35 42.83 39.86 0 0 0
08/04/2020
41.35
 4,870 42.15 42.15 41.23 1,100 0 0.1
07/04/2020
42.15
 10,710 41.12 42.15 39.62 20 30 -0.0
06/04/2020
41.12
 4,260 38.47 41.12 38.47 0 0 0
03/04/2020
38.47
 2,600 37.73 38.47 37.90 0 0 0
01/04/2020
37.73
 30 37.27 37.79 37.73 0 0 0
31/03/2020
37.27
 6,470 36.75 37.33 35.60 0 0 0
30/03/2020
36.75
 6,930 36.92 36.92 35.78 0 0 0
27/03/2020
36.92
 630 38.19 38.19 36.92 0 0 0
26/03/2020
38.19
 3,750 37.33 38.19 36.64 0 460 -0.0
25/03/2020
37.33
 8,500 37.33 37.33 36.35 10 950 -0.1
24/03/2020
37.33
 13,270 35.60 37.33 35.09 10 40 -0.0
23/03/2020
35.60
 37,180 36.87 36.87 34.80 1,000 1,000 -0.0
20/03/2020
36.87
 12,290 36.87 37.33 36.75 0 3,040 -0.2
19/03/2020
36.87
 50 36.87 36.87 35.66 0 0 0
18/03/2020
36.87
 2,930 36.75 38.76 36.75 0 0 0
17/03/2020
36.75
 3,240 36.01 36.75 36.01 0 2,910 -0.2
16/03/2020
36.01
 1,770 35.32 37.79 35.32 0 0 0
13/03/2020
35.32
 22,870 35.26 36.18 33.59 2,170 0 0.1
12/03/2020
35.26
 14,540 37.33 37.33 35.03 150 0 0.0
11/03/2020
37.33
 2,320 39.91 40.14 37.33 0 0 0
10/03/2020
39.91
 2,310 38.47 39.91 37.33 30 0 0.0
09/03/2020
38.47
 15,680 41.35 41.35 38.47 680 0 0.0
06/03/2020
41.35
 3,630 41.35 41.35 41.06 300 0 0.0
05/03/2020
41.35
 3,850 41.92 41.92 41.35 550 0 0.0
04/03/2020
41.92
 0 41.92 41.92 41.92 0 0 0
03/03/2020
41.92
 1,620 41.92 41.92 41.63 230 0 0.0
02/03/2020
41.92
 1,940 41.92 41.92 41.35 0 0 0
28/02/2020
41.92
 1,240 42.21 42.21 41.35 0 0 0
27/02/2020
42.21
 2,010 42.32 42.49 41.92 0 0 0
26/02/2020
42.32
 1,520 42.38 42.38 41.63 0 0 0
25/02/2020
42.38
 0 42.38 42.38 42.38 0 0 0
24/02/2020
42.38
 3,280 42.44 42.44 41.35 10 0 0.0
21/02/2020
42.44
 1,900 42.49 42.49 41.46 40 730 -0.1
20/02/2020
42.49
 1,870 42.78 42.78 42.49 0 50 -0.0
19/02/2020
42.78
 2,410 42.49 42.78 42.49 10 0 0.0
18/02/2020
42.49
 6,810 41.92 43.07 42.21 0 0 0
17/02/2020
41.92
 470 42.78 42.78 41.40 0 10 -0.0
14/02/2020
42.78
 4,910 42.15 42.78 41.63 210 0 0.0
13/02/2020
42.15
 360 42.21 42.21 41.40 20 0 0.0
12/02/2020
42.21
 5,780 42.21 42.21 41.35 370 0 0.0
11/02/2020
42.21
 3,240 41.92 42.44 41.12 30 1,600 -0.1
10/02/2020
41.92
 310 42.26 42.26 41.69 0 0 0
07/02/2020
42.26
 3,180 42.44 42.44 41.63 1,650 0 0.1
06/02/2020
42.44
 5,590 42.72 42.72 41.35 0 0 0
05/02/2020
42.72
 2,500 42.21 42.72 41.40 0 0 0
04/02/2020
42.21
 520 40.77 42.21 41.35 0 0 0
03/02/2020
40.77
 7,410 41.92 41.92 39.05 3,000 1,550 0.1
31/01/2020
41.92
 9,290 41.98 42.49 41.92 0 0 0
30/01/2020
41.98
 3,210 43.07 43.07 41.98 0 0 0
22/01/2020
43.07
 3,320 43.53 43.53 42.49 0 100 -0.0
21/01/2020
43.53
 4,350 42.55 43.53 42.55 0 0 0
20/01/2020
42.55
 2,900 42.21 43.07 42.49 0 0 0
17/01/2020
42.21
 280 42.21 42.49 42.21 0 0 0
16/01/2020
42.21
 5,510 42.49 42.72 41.92 0 0 0
15/01/2020
42.49
 1,580 41.46 42.49 41.63 0 0 0
14/01/2020
41.46
 3,300 42.49 42.49 41.46 0 0 0
13/01/2020
42.49
 830 41.35 42.49 41.40 0 100 -0.0
10/01/2020
41.35
 9,880 40.77 42.44 40.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |