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)
05/09/2019
46.37
 33,350 49.18 49.18 45.74 4,130 0 0.4
04/09/2019
49.18
 3,080 47.46 49.24 47.17 0 0 0
03/09/2019
47.46
 19,450 44.37 47.46 45.69 0 0 0
30/08/2019
44.37
 122,540 46.89 49.81 44.37 1,270 2,470 -0.1
29/08/2019
46.89
 10,520 50.38 50.38 46.89 0 0 0
28/08/2019
50.38
 15,160 49.87 50.38 49.58 0 0 0
27/08/2019
49.87
 6,170 50.21 50.44 49.24 0 0 0
26/08/2019
50.21
 12,420 50.27 50.95 49.81 0 8,870 -0.8
23/08/2019
50.27
 6,480 49.81 50.32 49.24 970 0 0.1
22/08/2019
49.81
 11,100 49.69 50.55 49.29 0 0 0
21/08/2019
49.69
 7,380 48.95 49.87 48.66 0 30 -0.0
20/08/2019
48.95
 2,700 48.61 49.24 48.15 0 0 0
19/08/2019
48.61
 1,250 48.55 48.61 47.52 0 0 0
16/08/2019
48.55
 250 48.32 48.55 48.32 0 0 0
15/08/2019
48.32
 210 48.38 48.38 47.23 0 0 0
14/08/2019
48.38
 4,740 48.55 48.55 47.40 0 0 0
13/08/2019
48.55
 2,500 48.66 48.66 47.58 0 0 0
12/08/2019
48.66
 1,210 47.92 49.75 47.06 0 0 0
09/08/2019
47.92
 630 50.90 50.90 47.92 0 0 0
08/08/2019
50.90
 3,350 47.98 50.90 47.52 0 100 -0.0
07/08/2019
47.98
 140 47.52 47.98 47.23 0 0 0
06/08/2019
47.52
 2,270 47.98 47.98 46.95 0 0 0
05/08/2019
47.98
 730 47.52 47.98 47.06 0 0 0
02/08/2019
47.52
 4,330 47.86 47.86 46.95 0 0 0
01/08/2019
47.86
 310 47.52 47.86 46.37 0 0 0
31/07/2019
47.52
 9,750 48.09 48.09 46.95 0 0 0
30/07/2019
48.09
 3,290 48.38 48.38 48.09 0 0 0
29/07/2019
48.38
 4,120 49.12 49.12 48.38 0 2,550 -0.2
26/07/2019
49.12
 3,400 49.52 49.52 48.66 0 0 0
25/07/2019
49.52
 20,090 49.81 49.81 49.24 0 0 0
24/07/2019
49.81
 6,620 49.98 50.09 49.81 0 0 0
23/07/2019
49.98
 12,510 50.04 50.78 48.95 2,320 10 0.2
22/07/2019
50.04
 8,740 49.01 50.90 49.24 0 0 0
19/07/2019
49.01
 17,470 48.03 49.24 48.09 0 0 0
18/07/2019
48.03
 6,070 47.52 48.09 47.52 0 30 -0.0
17/07/2019
47.52
 5,770 46.66 47.63 46.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |