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)
04/12/2019
42.06
 3,950 42.24 42.77 41.65 0 0 0
03/12/2019
42.24
 4,110 42.53 42.95 42.24 20 1,840 -0.1
02/12/2019
42.53
 1,720 42.95 42.95 42.53 0 1,300 -0.1
29/11/2019
42.95
 1,240 40.76 42.95 41.17 0 10 -0.0
28/11/2019
40.76
 1,120 42.65 43.30 40.76 0 0 0
27/11/2019
42.65
 3,310 42.59 43.07 42.59 450 0 0.0
26/11/2019
42.59
 4,660 42.47 42.89 42.53 0 3,910 -0.3
25/11/2019
42.47
 290 42.53 42.53 42.47 10 240 -0.0
22/11/2019
42.53
 4,510 42.24 42.53 41.94 0 1,000 -0.1
21/11/2019
42.24
 4,720 42.83 42.83 42.24 0 3,840 -0.3
20/11/2019
42.83
 4,690 43.12 43.12 42.83 0 0 0
19/11/2019
43.12
 3,150 43.12 43.12 43.01 0 0 0
18/11/2019
43.12
 3,840 43.12 43.12 43.01 0 0 0
15/11/2019
43.12
 1,320 43.07 43.12 43.07 0 0 0
14/11/2019
43.07
 8,290 43.18 43.42 43.07 600 0 0.0
13/11/2019
43.18
 6,730 43.24 43.54 43.18 2,000 2,000 0
12/11/2019
43.24
 3,480 43.42 43.42 43.12 2,300 2,000 0.0
11/11/2019
43.42
 2,370 43.66 43.66 43.12 0 200 -0.0
08/11/2019
43.66
 2,490 43.72 43.95 43.66 0 0 0
07/11/2019
43.72
 3,820 43.72 43.72 43.12 0 0 0
06/11/2019
43.72
 1,330 43.48 43.72 43.18 0 0 0
05/11/2019
43.48
 5,060 43.72 43.72 43.42 0 0 0
04/11/2019
43.72
 1,780 43.72 44.78 43.66 0 0 0
01/11/2019
43.72
 2,220 43.72 44.13 43.72 0 0 0
31/10/2019
43.72
 2,770 44.25 44.25 43.72 50 0 0.0
30/10/2019
44.25
 2,740 43.95 44.25 43.89 0 0 0
29/10/2019
43.95
 1,900 44.25 44.25 43.72 0 0 0
28/10/2019
44.25
 4,090 44.13 44.25 43.72 0 0 0
25/10/2019
44.13
 2,430 44.31 44.31 44.13 550 0 0.0
24/10/2019
44.31
 2,270 44.90 45.43 44.31 100 0 0.0
23/10/2019
44.90
 400 44.90 45.19 44.90 0 0 0
22/10/2019
44.90
 7,760 44.90 46.14 44.90 900 0 0.1
21/10/2019
44.90
 9,320 43.72 44.90 43.72 0 300 -0.0
18/10/2019
43.72
 850 43.72 43.77 43.72 0 0 0
17/10/2019
43.72
 930 44.01 44.07 43.72 0 0 0
16/10/2019
44.01
 1,640 43.89 44.31 43.18 0 0 0
15/10/2019
43.89
 1,520 43.72 43.95 43.42 0 0 0
14/10/2019
43.72
 320 43.12 44.60 43.12 0 0 0
11/10/2019
43.12
 2,220 43.72 43.72 43.12 0 0 0
10/10/2019
43.72
 1,310 43.83 43.83 43.42 0 0 0
09/10/2019
43.83
 6,280 43.89 44.01 43.42 240 0 0.0
08/10/2019
43.89
 2,700 44.31 44.31 43.89 20 290 -0.0
07/10/2019
44.31
 3,070 44.07 44.31 44.07 10 0 0.0
04/10/2019
44.07
 2,630 44.31 44.78 44.07 10 0 0.0
03/10/2019
44.31
 4,850 44.31 44.84 44.31 0 0 0
02/10/2019
44.31
 6,070 44.84 44.84 44.07 0 0 0
01/10/2019
44.84
 3,410 44.31 44.84 44.31 0 0 0
30/09/2019
44.31
 6,590 45.43 45.43 44.31 0 0 0
27/09/2019
45.43
 3,700 43.72 45.43 44.90 0 0 0
26/09/2019
43.72
 4,360 44.90 45.25 43.72 1,000 0 0.1
25/09/2019
44.90
 4,090 44.90 44.90 43.42 0 170 -0.0
24/09/2019
44.90
 2,820 45.19 45.19 44.48 0 0 0
23/09/2019
45.19
 2,540 45.55 45.61 44.31 0 0 0
20/09/2019
45.55
 2,620 45.19 45.96 45.19 990 0 0.1
19/09/2019
45.19
 7,350 46.67 46.67 45.01 0 0 0
18/09/2019
46.67
 2,900 45.37 47.20 45.49 0 0 0
17/09/2019
45.37
 5,430 46.67 46.67 44.78 0 0 0
16/09/2019
46.67
 16,240 45.31 46.67 45.31 690 800 -0.0
13/09/2019
45.31
 11,460 44.01 45.43 44.01 0 10 -0.0
12/09/2019
44.01
 12,620 42.53 44.01 42.24 500 10 0.0
11/09/2019
42.53
 14,360 42.53 43.42 42.24 0 0 0
10/09/2019
42.53
 23,560 44.07 44.07 42.53 2,850 10 0.2
09/09/2019
44.07
 27,820 45.78 45.78 42.83 610 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/09/2019
45.78
 17,510 46.37 46.91 44.90 0 0 0
05/09/2019
46.37
 33,350 49.18 49.18 45.74 4,130 0 0.4
04/09/2019
49.18
 3,080 47.46 49.24 47.17 0 0 0
03/09/2019
47.46
 19,450 44.37 47.46 45.69 0 0 0
30/08/2019
44.37
 122,540 46.89 49.81 44.37 1,270 2,470 -0.1
29/08/2019
46.89
 10,520 50.38 50.38 46.89 0 0 0
28/08/2019
50.38
 15,160 49.87 50.38 49.58 0 0 0
27/08/2019
49.87
 6,170 50.21 50.44 49.24 0 0 0
26/08/2019
50.21
 12,420 50.27 50.95 49.81 0 8,870 -0.8
23/08/2019
50.27
 6,480 49.81 50.32 49.24 970 0 0.1
22/08/2019
49.81
 11,100 49.69 50.55 49.29 0 0 0
21/08/2019
49.69
 7,380 48.95 49.87 48.66 0 30 -0.0
20/08/2019
48.95
 2,700 48.61 49.24 48.15 0 0 0
19/08/2019
48.61
 1,250 48.55 48.61 47.52 0 0 0
16/08/2019
48.55
 250 48.32 48.55 48.32 0 0 0
15/08/2019
48.32
 210 48.38 48.38 47.23 0 0 0
14/08/2019
48.38
 4,740 48.55 48.55 47.40 0 0 0
13/08/2019
48.55
 2,500 48.66 48.66 47.58 0 0 0
12/08/2019
48.66
 1,210 47.92 49.75 47.06 0 0 0
09/08/2019
47.92
 630 50.90 50.90 47.92 0 0 0
08/08/2019
50.90
 3,350 47.98 50.90 47.52 0 100 -0.0
07/08/2019
47.98
 140 47.52 47.98 47.23 0 0 0
06/08/2019
47.52
 2,270 47.98 47.98 46.95 0 0 0
05/08/2019
47.98
 730 47.52 47.98 47.06 0 0 0
02/08/2019
47.52
 4,330 47.86 47.86 46.95 0 0 0
01/08/2019
47.86
 310 47.52 47.86 46.37 0 0 0
31/07/2019
47.52
 9,750 48.09 48.09 46.95 0 0 0
30/07/2019
48.09
 3,290 48.38 48.38 48.09 0 0 0
29/07/2019
48.38
 4,120 49.12 49.12 48.38 0 2,550 -0.2
26/07/2019
49.12
 3,400 49.52 49.52 48.66 0 0 0
25/07/2019
49.52
 20,090 49.81 49.81 49.24 0 0 0
24/07/2019
49.81
 6,620 49.98 50.09 49.81 0 0 0
23/07/2019
49.98
 12,510 50.04 50.78 48.95 2,320 10 0.2
22/07/2019
50.04
 8,740 49.01 50.90 49.24 0 0 0
19/07/2019
49.01
 17,470 48.03 49.24 48.09 0 0 0
18/07/2019
48.03
 6,070 47.52 48.09 47.52 0 30 -0.0
17/07/2019
47.52
 5,770 46.66 47.63 46.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |