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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |