CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
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
(2026-02-23) 		-4.80 -5.17% 86,100 -8,300 -0.7
85.10
92.90
87.50
2 tháng
(2026-01-16) 		-7 -7.37% 223,700 -14,600 -1.3
85.10
95
87.50
3 tháng
(2025-12-17) 		-3.10 -3.40% 342,300 -18,800 -1.7
85.10
95
87.50
6 tháng
(2025-09-18) 		-7 -7.37% 647,300 -25,400 -2.3
85.10
95
87.50
12 tháng
(2025-03-24) 		-25.96 -22.78% 2,763,000 -124,393 -10.9
85.10
122.34
87.50
24 tháng
(2024-03-27) 		-29.01 -24.79% 6,801,900 -157,867 -14.2
85.10
142.11
87.50
36 tháng
(2023-04-03) 		10.52 13.58% 15,403,700 -226,001 -21.2
77.48
142.11
87.50
60 tháng
(2021-04-12) 		-56.29 -39.01% 28,010,000 -341,255 -12.9
57.93
153.42
87.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |