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)
26/06/2020
43.23
 5,530 43.40 43.46 43.23 0 0 0
25/06/2020
43.40
 3,020 43.52 43.52 42.77 0 0 0
24/06/2020
43.52
 2,140 43.52 43.80 42.94 0 0 0
23/06/2020
43.52
 5,660 43.46 43.80 43.23 0 0 0
22/06/2020
43.46
 8,370 43.40 43.75 43.23 2,000 0 0.2
19/06/2020
43.40
 7,570 42.94 43.52 43.23 1,250 0 0.1
18/06/2020
42.94
 920 43.11 43.23 42.94 0 0 0
17/06/2020
43.11
 4,180 43.17 43.17 42.42 1,260 0 0.1
16/06/2020
43.17
 4,180 42.65 43.80 42.25 560 3,910 -0.2
15/06/2020
42.65
 16,210 44.55 44.55 41.50 30 1,590 -0.1
12/06/2020
44.55
 7,380 44.61 44.61 44.04 500 50 0.0
11/06/2020
44.61
 4,100 45.25 45.25 44.55 100 0 0.0
10/06/2020
45.25
 4,270 45.53 45.53 44.96 30 0 0.0
09/06/2020
45.53
 6,950 46.11 46.11 45.19 580 0 0.0
08/06/2020
46.11
 20,860 45.53 46.11 45.19 0 1,600 -0.1
05/06/2020
45.53
 33,510 45.76 45.76 44.50 1,290 0 0.1
04/06/2020
45.76
 32,100 45.76 46.40 45.53 4,820 0 0.4
03/06/2020
45.76
 9,870 45.82 45.88 45.48 8,120 0 0.6
02/06/2020
45.82
 10,890 45.88 46.11 45.42 3,600 0 0.3
01/06/2020
45.88
 2,090 46.11 47.21 45.71 0 0 0
29/05/2020
46.11
 12,820 46.92 47.15 45.53 5,600 0 0.4
28/05/2020
46.92
 7,830 44.50 47.26 45.53 0 1,500 -0.1
27/05/2020
44.50
 8,020 47.78 48.42 44.50 0 0 0
26/05/2020
47.78
 13,180 48.01 48.01 47.21 4,000 0 0.3
25/05/2020
48.01
 16,700 48.42 48.42 46.51 4,520 800 0.3
22/05/2020
48.42
 7,140 48.47 48.47 47.26 0 0 0
21/05/2020
48.47
 5,640 48.70 48.70 47.84 2,000 0 0.2
20/05/2020
48.70
 5,650 48.99 48.99 48.13 0 0 0
19/05/2020
48.99
 4,120 49.51 49.51 48.13 400 0 0.0
18/05/2020
49.51
 4,710 48.70 49.51 48.42 0 0 0
15/05/2020
48.70
 15,640 47.84 50.14 47.84 0 1,000 -0.1
14/05/2020
47.84
 10,030 48.70 48.70 47.84 3,540 0 0.3
13/05/2020
48.70
 3,950 47.26 48.70 47.26 850 0 0.1
12/05/2020
47.26
 4,010 47.55 47.61 47.26 620 0 0.1
11/05/2020
47.55
 10,940 49.51 49.57 47.55 1,050 0 0.1
08/05/2020
49.51
 17,690 48.47 49.57 48.47 9,950 0 0.8
07/05/2020
48.47
 10,270 48.07 50.14 48.13 370 240 0.0
06/05/2020
48.07
 34,650 44.96 48.07 45.53 630 1,110 -0.0
05/05/2020
44.96
 26,750 42.65 44.96 42.65 0 0 0
04/05/2020
42.65
 15,440 41.50 42.65 41.21 180 0 0.0
29/04/2020
41.50
 15,940 41.21 41.50 40.92 0 0 0
28/04/2020
41.21
 11,430 40.63 41.21 40.63 0 0 0
27/04/2020
40.63
 23,810 41.50 41.50 40.06 3,270 0 0.2
24/04/2020
41.50
 1,830 41.50 41.50 40.92 0 0 0
23/04/2020
41.50
 8,770 41.50 43.00 40.40 0 0 0
22/04/2020
41.50
 187,660 40.63 42.65 39.19 15,400 185,440 -11.6
21/04/2020
40.63
 13,790 39.19 41.50 39.77 0 0 0
20/04/2020
39.19
 11,800 41.21 41.50 39.19 0 11,700 -0.8
17/04/2020
41.21
 4,230 40.06 41.21 40.06 0 0 0
16/04/2020
40.06
 2,210 39.19 40.06 39.48 0 0 0
15/04/2020
39.19
 3,150 39.19 40.00 39.19 0 0 0
14/04/2020
39.19
 10,250 41.21 41.21 39.19 0 9,190 -0.6
13/04/2020
41.21
 350 41.21 41.44 38.62 0 0 0
10/04/2020
41.21
 1,100 41.50 41.50 39.19 0 0 0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2020
41.50
 7,270 40.06 41.50 38.62 0 0 0
08/04/2020
40.06
 4,870 40.84 40.84 39.95 1,100 0 0.1
07/04/2020
40.84
 10,710 39.84 40.84 38.39 20 30 -0.0
06/04/2020
39.84
 4,260 37.28 39.84 37.28 0 0 0
03/04/2020
37.28
 2,600 36.55 37.28 36.72 0 0 0
01/04/2020
36.55
 30 36.11 36.61 36.55 0 0 0
31/03/2020
36.11
 6,470 35.61 36.16 34.49 0 0 0
30/03/2020
35.61
 6,930 35.77 35.77 34.66 0 0 0
27/03/2020
35.77
 630 37.00 37.00 35.77 0 0 0
26/03/2020
37.00
 3,750 36.16 37.00 35.50 0 460 -0.0
25/03/2020
36.16
 8,500 36.16 36.16 35.22 10 950 -0.1
24/03/2020
36.16
 13,270 34.49 36.16 33.99 10 40 -0.0
23/03/2020
34.49
 37,180 35.72 35.72 33.72 1,000 1,000 -0.0
20/03/2020
35.72
 12,290 35.72 36.16 35.61 0 3,040 -0.2
19/03/2020
35.72
 50 35.72 35.72 34.55 0 0 0
18/03/2020
35.72
 2,930 35.61 37.55 35.61 0 0 0
17/03/2020
35.61
 3,240 34.88 35.61 34.88 0 2,910 -0.2
16/03/2020
34.88
 1,770 34.22 36.61 34.22 0 0 0
13/03/2020
34.22
 22,870 34.16 35.05 32.55 2,170 0 0.1
12/03/2020
34.16
 14,540 36.16 36.16 33.94 150 0 0.0
11/03/2020
36.16
 2,320 38.67 38.89 36.16 0 0 0
10/03/2020
38.67
 2,310 37.28 38.67 36.16 30 0 0.0
09/03/2020
37.28
 15,680 40.06 40.06 37.28 680 0 0.0
06/03/2020
40.06
 3,630 40.06 40.06 39.78 300 0 0.0
05/03/2020
40.06
 3,850 40.61 40.61 40.06 550 0 0.0
04/03/2020
40.61
 0 40.61 40.61 40.61 0 0 0
03/03/2020
40.61
 1,620 40.61 40.61 40.34 230 0 0.0
02/03/2020
40.61
 1,940 40.61 40.61 40.06 0 0 0
28/02/2020
40.61
 1,240 40.89 40.89 40.06 0 0 0
27/02/2020
40.89
 2,010 41.00 41.17 40.61 0 0 0
26/02/2020
41.00
 1,520 41.06 41.06 40.34 0 0 0
25/02/2020
41.06
 0 41.06 41.06 41.06 0 0 0
24/02/2020
41.06
 3,280 41.12 41.12 40.06 10 0 0.0
21/02/2020
41.12
 1,900 41.17 41.17 40.17 40 730 -0.1
20/02/2020
41.17
 1,870 41.45 41.45 41.17 0 50 -0.0
19/02/2020
41.45
 2,410 41.17 41.45 41.17 10 0 0.0
18/02/2020
41.17
 6,810 40.61 41.73 40.89 0 0 0
17/02/2020
40.61
 470 41.45 41.45 40.11 0 10 -0.0
14/02/2020
41.45
 4,910 40.84 41.45 40.34 210 0 0.0
13/02/2020
40.84
 360 40.89 40.89 40.11 20 0 0.0
12/02/2020
40.89
 5,780 40.89 40.89 40.06 370 0 0.0
11/02/2020
40.89
 3,240 40.61 41.12 39.84 30 1,600 -0.1
10/02/2020
40.61
 310 40.95 40.95 40.39 0 0 0
07/02/2020
40.95
 3,180 41.12 41.12 40.34 1,650 0 0.1
06/02/2020
41.12
 5,590 41.39 41.39 40.06 0 0 0
05/02/2020
41.39
 2,500 40.89 41.39 40.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |