CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
48.31
 17,320 50.51 50.51 47.00 3,900 0 0.3
23/07/2020
50.51
 10,760 50.75 50.80 50.51 7,250 0 0.6
22/07/2020
50.75
 23,300 50.92 51.46 50.75 5,970 0 0.5
21/07/2020
50.92
 20,590 49.91 51.46 50.33 0 10 -0.0
20/07/2020
49.91
 21,500 48.07 51.04 49.44 0 0 0
17/07/2020
48.07
 5,420 47.89 48.07 47.89 2,130 0 0.2
16/07/2020
47.89
 17,340 47.71 47.89 47.53 7,950 1,080 0.5
15/07/2020
47.71
 13,430 46.40 48.19 47.00 0 0 0
14/07/2020
46.40
 10,990 44.68 46.40 44.74 3,000 40 0.2
13/07/2020
44.68
 5,040 44.68 45.15 44.62 1,240 0 0.1
10/07/2020
44.68
 6,180 44.62 44.68 44.50 2,770 1,400 0.1
09/07/2020
44.62
 2,300 44.44 44.80 44.44 110 0 0.0
08/07/2020
44.44
 700 44.62 44.62 44.44 0 0 0
07/07/2020
44.62
 2,050 44.62 44.62 43.55 0 0 0
06/07/2020
44.62
 20 44.62 44.62 44.62 0 0 0
03/07/2020
44.62
 19,020 44.56 44.62 43.43 15,890 0 1.2
02/07/2020
44.56
 18,570 44.62 44.62 43.25 1,340 0 0.1
01/07/2020
44.62
 510 44.50 44.62 44.02 0 0 0
30/06/2020
44.50
 510 44.50 44.62 43.55 0 0 0
29/06/2020
44.50
 1,630 44.62 44.74 43.13 60 30 0.0
26/06/2020
44.62
 5,530 44.80 44.86 44.62 0 0 0
25/06/2020
44.80
 3,020 44.92 44.92 44.14 0 0 0
24/06/2020
44.92
 2,140 44.92 45.21 44.32 0 0 0
23/06/2020
44.92
 5,660 44.86 45.21 44.62 0 0 0
22/06/2020
44.86
 8,370 44.80 45.15 44.62 2,000 0 0.2
19/06/2020
44.80
 7,570 44.32 44.92 44.62 1,250 0 0.1
18/06/2020
44.32
 920 44.50 44.62 44.32 0 0 0
17/06/2020
44.50
 4,180 44.56 44.56 43.78 1,260 0 0.1
16/06/2020
44.56
 4,180 44.02 45.21 43.61 560 3,910 -0.2
15/06/2020
44.02
 16,210 45.99 45.99 42.83 30 1,590 -0.1
12/06/2020
45.99
 7,380 46.05 46.05 45.45 500 50 0.0
11/06/2020
46.05
 4,100 46.70 46.70 45.99 100 0 0.0
10/06/2020
46.70
 4,270 47.00 47.00 46.40 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |