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)
16/07/2019
46.66
 5,230 45.74 46.66 45.74 0 530 -0.0
15/07/2019
45.74
 5,500 45.57 45.80 45.11 0 0 0
12/07/2019
45.57
 19,570 45.69 45.80 45.51 0 0 0
11/07/2019
45.69
 700 45.80 45.80 44.94 0 0 0
10/07/2019
45.80
 4,960 45.23 45.80 45.23 3,300 500 0.2
09/07/2019
45.23
 26,570 44.66 45.51 44.66 0 0 0
08/07/2019
44.66
 3,690 45.51 45.57 44.66 0 0 0
05/07/2019
45.51
 950 45.51 45.74 45.51 0 0 0
04/07/2019
45.51
 25,040 44.20 45.51 44.26 0 0 0
03/07/2019
44.20
 19,640 44.08 44.54 44.08 0 0 0
02/07/2019
44.08
 6,470 44.83 44.83 44.08 10 0 0.0
01/07/2019
44.83
 11,510 45.00 45.17 44.37 60 0 0.0
28/06/2019
45.00
 30 44.83 45.00 44.14 0 0 0
27/06/2019
44.83
 1,490 45.23 45.23 44.83 500 0 0.0
26/06/2019
45.23
 950 44.83 45.23 45.23 0 0 0
25/06/2019
44.83
 9,750 44.94 45.23 44.66 0 0 0
24/06/2019
44.94
 2,460 45.23 45.23 44.08 0 0 0
21/06/2019
45.23
 2,270 45.23 45.23 44.66 0 0 0
20/06/2019
45.23
 2,300 45.51 45.51 44.71 0 0 0
19/06/2019
45.51
 1,460 45.80 45.80 43.28 0 920 -0.1
18/06/2019
45.80
 21,060 45.69 45.80 45.23 0 0 0
17/06/2019
45.69
 290 45.80 45.80 45.69 0 30 -0.0
14/06/2019
45.80
 2,460 45.80 45.80 44.88 0 1,900 -0.1
13/06/2019
45.80
 2,100 45.80 45.80 45.80 0 0 0
12/06/2019
45.80
 11,690 46.32 46.32 45.51 0 0 0
11/06/2019
46.32
 300 46.32 46.60 45.80 0 0 0
10/06/2019
46.32
 6,370 45.80 46.66 45.80 0 0 0
07/06/2019
45.80
 1,810 45.51 45.80 45.51 0 0 0
06/06/2019
45.51
 410 45.51 46.95 45.51 0 0 0
05/06/2019
45.51
 3,590 46.37 46.37 45.23 50 0 0.0
04/06/2019
46.37
 1,960 46.55 46.66 45.80 0 0 0
03/06/2019
46.55
 2,200 46.55 47.52 46.32 0 0 0
31/05/2019
46.55
 38,920 46.32 48.61 46.32 0 0 0
30/05/2019
46.32
 6,320 46.09 46.32 46.09 0 0 0
29/05/2019
46.09
 710 46.09 46.09 45.80 0 0 0
28/05/2019
46.09
 17,490 46.09 46.37 45.69 0 0 0
27/05/2019
46.09
 460 46.37 46.37 46.09 0 0 0
24/05/2019
46.37
 0 46.37 46.37 46.37 0 0 0
23/05/2019
46.37
 7,210 45.80 46.72 45.80 0 270 -0.0
22/05/2019
45.80
 1,870 45.51 45.80 45.51 0 30 -0.0
21/05/2019
45.51
 1,980 45.46 45.80 45.51 0 0 0
20/05/2019
45.46
 2,170 45.57 45.80 45.23 0 0 0
17/05/2019
45.57
 3,770 46.03 46.03 45.57 0 100 -0.0
16/05/2019
46.03
 5,060 45.80 46.32 46.03 0 0 0
15/05/2019
45.80
 2,110 45.80 46.37 45.80 120 0 0.0
14/05/2019
45.80
 3,150 45.80 46.49 45.80 100 0 0.0
13/05/2019
45.80
 5,190 46.14 46.60 45.80 0 0 0
10/05/2019
46.14
 3,030 46.14 46.66 46.09 0 0 0
09/05/2019
46.14
 1,210 46.09 46.60 46.14 0 0 0
08/05/2019
46.09
 7,960 46.83 46.83 46.09 0 0 0
07/05/2019
46.83
 1,520 46.14 47.52 46.20 0 0 0
06/05/2019
46.14
 5,760 48.21 48.21 46.14 0 0 0
03/05/2019
48.21
 1,380 47.52 48.38 47.12 0 0 0
02/05/2019
47.52
 550 47.52 47.52 47.23 30 0 0.0
26/04/2019
47.52
 2,400 47.98 47.98 47.52 40 0 0.0
25/04/2019
47.98
 2,070 48.15 48.15 46.37 0 0 0
24/04/2019
48.15
 760 48.61 48.61 47.52 0 0 0
23/04/2019
48.61
 1,720 48.49 48.61 47.58 0 0 0
22/04/2019
48.49
 450 48.66 48.66 47.52 0 0 0
19/04/2019
48.66
 4,850 47.58 48.66 47.75 0 0 0
18/04/2019
47.58
 2,000 48.72 48.72 47.58 0 0 0
17/04/2019
48.72
 1,280 48.89 48.89 48.09 0 0 0
16/04/2019
48.89
 8,350 49.58 49.58 48.09 2,300 0 0.2
12/04/2019
49.58
 170 49.81 50.04 49.58 0 0 0
11/04/2019
49.81
 850 49.81 49.81 49.12 480 0 0.0
10/04/2019
49.81
 1,150 49.69 49.92 49.24 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
49.69
 7,840 49.18 50.38 49.18 1,610 0 0.1
08/04/2019
49.18
 9,760 49.79 49.79 49.18 400 0 0.0
05/04/2019
49.79
 3,620 49.79 49.79 49.07 0 0 0
04/04/2019
49.79
 3,040 50.01 50.40 49.23 0 0 0
03/04/2019
50.01
 3,580 49.68 50.46 49.46 280 10 0.0
02/04/2019
49.68
 3,120 49.74 50.35 48.96 100 0 0.0
01/04/2019
49.74
 1,780 48.96 50.07 48.96 0 0 0
29/03/2019
48.96
 8,450 50.07 50.07 48.68 0 0 0
28/03/2019
50.07
 1,710 50.63 50.63 49.51 0 0 0
27/03/2019
50.63
 3,100 48.96 50.90 48.96 0 0 0
26/03/2019
48.96
 8,530 49.23 49.23 48.68 50 0 0.0
25/03/2019
49.23
 12,080 49.23 49.40 48.51 0 0 0
22/03/2019
49.23
 12,740 50.18 50.18 49.23 60 2,000 -0.2
21/03/2019
50.18
 17,680 48.12 51.46 48.12 0 60 -0.0
20/03/2019
48.12
 5,900 47.29 48.12 46.84 0 0 0
19/03/2019
47.29
 4,960 48.79 48.79 47.29 30 0 0.0
18/03/2019
48.79
 5,010 48.96 48.96 47.84 60 0 0.0
15/03/2019
48.96
 1,900 48.96 49.35 48.96 0 60 -0.0
14/03/2019
48.96
 570 48.96 49.46 48.18 0 0 0
13/03/2019
48.96
 3,930 50.07 50.07 48.46 820 0 0.1
12/03/2019
50.07
 4,450 50.01 50.51 48.96 0 0 0
11/03/2019
50.01
 4,000 49.40 50.68 48.96 30 0 0.0
08/03/2019
49.40
 14,860 47.84 50.90 47.84 0 0 0
07/03/2019
47.84
 6,880 47.57 48.40 47.01 0 0 0
06/03/2019
47.57
 2,110 46.73 47.57 46.73 0 30 -0.0
05/03/2019
46.73
 2,150 46.90 46.90 46.17 100 0 0.0
04/03/2019
46.90
 7,770 46.06 46.90 46.01 0 280 -0.0
01/03/2019
46.06
 1,610 46.06 46.06 46.01 0 0 0
28/02/2019
46.06
 910 46.12 46.12 45.62 0 0 0
27/02/2019
46.12
 16,950 46.12 46.12 45.34 0 0 0
26/02/2019
46.12
 4,910 45.90 46.29 45.62 30 0 0.0
25/02/2019
45.90
 1,520 45.90 46.62 45.90 0 0 0
22/02/2019
45.90
 3,370 46.68 46.68 45.90 350 0 0.0
21/02/2019
46.68
 1,010 46.73 46.73 46.17 150 150 -0

Chính sách bảo mật | Điều khoản sử dụng |