CTCP Bóng đèn Phích nước Rạng Đông (ral)

74.10
0.20
(0.27%)
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
(2026-08-18) 		-5.90 -7.39% 62,600 100 0
73.90
92.80
74.10
2 tháng
(2026-07-20) 		-4.58 -5.83% 111,500 100 0
73.90
92.80
74.10
3 tháng
(2026-06-19) 		-7.29 -8.98% 764,600 100 0
73.90
92.80
74.10
6 tháng
(2026-03-23) 		-7.85 -9.60% 1,045,100 100 0
70.07
92.80
74.10
12 tháng
(2025-09-22) 		-15.38 -17.23% 1,705,200 100 0
70.07
92.80
74.10
24 tháng
(2024-09-27) 		-46.89 -38.82% 4,955,000 100 0
66.76
122.22
74.10
36 tháng
(2023-10-03) 		-15.26 -17.12% 11,985,600 100 0
64.41
133.84
74.10
60 tháng
(2021-10-13) 		-49.75 -40.23% 25,486,700 -293,179 -26.9
54.56
133.84
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
75.39
 4,410 76.22 76.22 75.33 0 1,370 -0.2
13/11/2020
76.22
 5,640 76.22 76.22 75.04 10 0 0.0
12/11/2020
76.22
 6,720 75.92 76.75 75.39 0 10 -0.0
11/11/2020
75.92
 10,110 77.64 77.75 75.74 0 2,320 -0.3
10/11/2020
77.64
 7,990 77.69 77.69 74.74 0 1,420 -0.2
09/11/2020
77.69
 11,020 77.69 77.69 76.93 10 1,990 -0.3
06/11/2020
77.69
 29,850 75.04 77.99 75.63 100 0 0.0
05/11/2020
75.04
 4,210 75.57 75.57 74.15 1,680 0 0.2
04/11/2020
75.57
 11,200 73.56 75.57 72.73 600 0 0.1
03/11/2020
73.56
 4,770 73.85 74.98 72.73 0 0 0
02/11/2020
73.85
 6,100 74.39 75.04 72.73 0 0 0
30/10/2020
74.39
 9,600 73.79 74.44 72.67 0 0 0
29/10/2020
73.79
 2,720 73.14 73.79 72.67 400 0 0.0
28/10/2020
73.14
 14,550 73.85 75.63 73.14 0 0 0
27/10/2020
73.85
 15,090 74.44 74.44 73.09 0 0 0
26/10/2020
74.44
 14,210 75.27 75.27 73.26 0 30 -0.0
23/10/2020
75.27
 10,840 74.44 75.92 75.04 0 0 0
22/10/2020
74.44
 14,150 72.02 76.81 73.85 10 790 -0.1
21/10/2020
72.02
 50,440 67.35 72.02 69.42 0 10 -0.0
20/10/2020
67.35
 8,630 67.95 67.95 66.76 0 0 0
19/10/2020
67.95
 7,480 67.53 67.95 63.81 0 0 0
16/10/2020
67.53
 12,410 66.70 67.53 66.76 0 10 -0.0
15/10/2020
66.70
 9,340 65.88 66.76 65.88 20 0 0.0
14/10/2020
65.88
 9,520 65.58 67.41 65.58 0 0 0
13/10/2020
65.58
 7,900 63.51 65.58 63.87 0 0 0
12/10/2020
63.51
 5,840 65.35 66.47 63.46 100 0 0.0
09/10/2020
65.35
 720 66.05 66.17 64.99 0 0 0
08/10/2020
66.05
 3,660 65.82 66.05 64.11 790 700 0.0
07/10/2020
65.82
 39,330 61.56 65.82 61.56 80 0 0.0
06/10/2020
61.56
 16,490 61.21 62.51 61.27 630 0 0.1
05/10/2020
61.21
 11,880 61.09 62.45 61.15 20 0 0.0
02/10/2020
61.09
 4,310 61.15 61.74 60.26 30 1,000 -0.1
01/10/2020
61.15
 6,350 61.33 61.33 59.79 440 0 0.0
30/09/2020
61.33
 1,510 60.26 61.33 60.26 0 0 0
29/09/2020
60.26
 7,540 60.97 61.45 59.56 0 0 0
28/09/2020
60.97
 3,310 60.91 61.74 59.26 0 0 0
25/09/2020
60.91
 3,340 61.45 61.45 59.08 0 0 0
24/09/2020
61.45
 3,480 60.97 61.74 59.14 0 0 0
23/09/2020
60.97
 4,070 61.74 61.74 60.86 0 200 -0.0
22/09/2020
61.74
 2,910 60.97 61.74 60.97 0 0 0
21/09/2020
60.97
 7,600 61.33 62.04 60.97 0 0 0
18/09/2020
61.33
 7,370 61.98 61.98 61.33 0 0 0
17/09/2020
61.98
 930 61.98 62.33 61.27 110 0 0.0
16/09/2020
61.98
 13,330 61.92 62.10 60.86 1,040 0 0.1
15/09/2020
61.92
 3,160 62.04 62.04 61.56 2,480 200 0.2
14/09/2020
62.04
 12,600 59.79 62.04 59.97 3,210 0 0.3
11/09/2020
59.79
 3,480 59.73 59.97 59.14 0 130 -0.0
10/09/2020
59.73
 2,880 59.73 60.21 59.32 1,040 180 0.1
09/09/2020
59.73
 9,900 59.61 60.56 56.13 790 0 0.1
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/09/2020
59.61
 500 58.91 59.73 59.08 0 0 0
07/09/2020
58.91
 12,070 58.62 59.66 58.21 0 0 0
04/09/2020
58.62
 5,480 58.79 58.79 58.50 1,000 0 0.1
03/09/2020
58.79
 12,280 58.50 59.08 58.44 4,810 210 0.5
01/09/2020
58.50
 10,310 58.79 59.08 58.50 3,000 0 0.3
31/08/2020
58.79
 3,700 59.31 60.52 58.79 1,070 0 0.1
28/08/2020
59.31
 6,550 58.50 59.37 58.21 240 30 0.0
27/08/2020
58.50
 5,750 58.33 58.79 57.64 1,220 0 0.1
26/08/2020
58.33
 10,600 59.31 59.31 57.70 10 0 0.0
25/08/2020
59.31
 8,720 59.37 59.60 58.56 0 0 0
24/08/2020
59.37
 13,140 59.14 60.92 59.14 460 30 0.0
21/08/2020
59.14
 19,300 57.52 59.94 57.52 20 0 0.0
20/08/2020
57.52
 8,100 57.06 57.52 56.49 0 10 -0.0
19/08/2020
57.06
 21,480 54.76 57.64 54.70 0 0 0
18/08/2020
54.76
 14,580 53.26 54.87 51.87 3,900 0 0.4
17/08/2020
53.26
 7,370 54.06 54.06 52.45 350 0 0.0
14/08/2020
54.06
 7,180 53.89 54.47 53.32 2,050 0 0.2
13/08/2020
53.89
 6,870 54.47 54.70 53.60 640 0 0.1
12/08/2020
54.47
 7,350 54.64 54.64 53.03 10 0 0.0
11/08/2020
54.64
 20,830 52.97 54.76 52.97 0 0 0
10/08/2020
52.97
 37,720 50.78 53.08 50.84 2,730 30 0.2
07/08/2020
50.78
 6,070 51.59 51.87 50.78 0 0 0
06/08/2020
51.59
 29,650 49.28 51.59 49.11 9,310 0 0.8
05/08/2020
49.28
 6,420 49.17 49.28 48.70 0 0 0
04/08/2020
49.17
 11,360 48.88 49.68 48.93 1,000 0 0.1
03/08/2020
48.88
 40,180 46.63 48.99 46.69 500 0 0.0
31/07/2020
46.63
 27,160 45.71 46.69 45.53 5,520 0 0.4
30/07/2020
45.71
 730 47.15 47.55 45.71 14,340 0 1.1
29/07/2020
47.15
 25,550 47.84 47.84 45.42 14,340 0 1.1
28/07/2020
47.84
 24,120 45.82 48.99 45.25 10,550 0 0.8
27/07/2020
45.82
 60,000 46.80 46.80 44.44 39,010 0 3.1
24/07/2020
46.80
 17,320 48.93 48.93 45.53 3,900 0 0.3
23/07/2020
48.93
 10,760 49.17 49.22 48.93 7,250 0 0.6
22/07/2020
49.17
 23,300 49.34 49.86 49.17 5,970 0 0.5
21/07/2020
49.34
 20,590 48.36 49.86 48.76 0 10 -0.0
20/07/2020
48.36
 21,500 46.57 49.45 47.90 0 0 0
17/07/2020
46.57
 5,420 46.40 46.57 46.40 2,130 0 0.2
16/07/2020
46.40
 17,340 46.23 46.40 46.05 7,950 1,080 0.5
15/07/2020
46.23
 13,430 44.96 46.69 45.53 0 0 0
14/07/2020
44.96
 10,990 43.29 44.96 43.34 3,000 40 0.2
13/07/2020
43.29
 5,040 43.29 43.75 43.23 1,240 0 0.1
10/07/2020
43.29
 6,180 43.23 43.29 43.11 2,770 1,400 0.1
09/07/2020
43.23
 2,300 43.06 43.40 43.06 110 0 0.0
08/07/2020
43.06
 700 43.23 43.23 43.06 0 0 0
07/07/2020
43.23
 2,050 43.23 43.23 42.19 0 0 0
06/07/2020
43.23
 20 43.23 43.23 43.23 0 0 0
03/07/2020
43.23
 19,020 43.17 43.23 42.08 15,890 0 1.2
02/07/2020
43.17
 18,570 43.23 43.23 41.90 1,340 0 0.1
01/07/2020
43.23
 510 43.11 43.23 42.65 0 0 0
30/06/2020
43.11
 510 43.11 43.23 42.19 0 0 0
29/06/2020
43.11
 1,630 43.23 43.34 41.79 60 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |