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)
16/10/2019
44.01
 1,640 43.89 44.31 43.18 0 0 0
15/10/2019
43.89
 1,520 43.72 43.95 43.42 0 0 0
14/10/2019
43.72
 320 43.12 44.60 43.12 0 0 0
11/10/2019
43.12
 2,220 43.72 43.72 43.12 0 0 0
10/10/2019
43.72
 1,310 43.83 43.83 43.42 0 0 0
09/10/2019
43.83
 6,280 43.89 44.01 43.42 240 0 0.0
08/10/2019
43.89
 2,700 44.31 44.31 43.89 20 290 -0.0
07/10/2019
44.31
 3,070 44.07 44.31 44.07 10 0 0.0
04/10/2019
44.07
 2,630 44.31 44.78 44.07 10 0 0.0
03/10/2019
44.31
 4,850 44.31 44.84 44.31 0 0 0
02/10/2019
44.31
 6,070 44.84 44.84 44.07 0 0 0
01/10/2019
44.84
 3,410 44.31 44.84 44.31 0 0 0
30/09/2019
44.31
 6,590 45.43 45.43 44.31 0 0 0
27/09/2019
45.43
 3,700 43.72 45.43 44.90 0 0 0
26/09/2019
43.72
 4,360 44.90 45.25 43.72 1,000 0 0.1
25/09/2019
44.90
 4,090 44.90 44.90 43.42 0 170 -0.0
24/09/2019
44.90
 2,820 45.19 45.19 44.48 0 0 0
23/09/2019
45.19
 2,540 45.55 45.61 44.31 0 0 0
20/09/2019
45.55
 2,620 45.19 45.96 45.19 990 0 0.1
19/09/2019
45.19
 7,350 46.67 46.67 45.01 0 0 0
18/09/2019
46.67
 2,900 45.37 47.20 45.49 0 0 0
17/09/2019
45.37
 5,430 46.67 46.67 44.78 0 0 0
16/09/2019
46.67
 16,240 45.31 46.67 45.31 690 800 -0.0
13/09/2019
45.31
 11,460 44.01 45.43 44.01 0 10 -0.0
12/09/2019
44.01
 12,620 42.53 44.01 42.24 500 10 0.0
11/09/2019
42.53
 14,360 42.53 43.42 42.24 0 0 0
10/09/2019
42.53
 23,560 44.07 44.07 42.53 2,850 10 0.2
09/09/2019
44.07
 27,820 45.78 45.78 42.83 610 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/09/2019
45.78
 17,510 46.37 46.91 44.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |