CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
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
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
40.77
 560 40.77 41.12 40.77 0 0 0
08/01/2020
40.77
 540 40.77 41.00 40.77 0 0 0
07/01/2020
40.77
 720 40.77 40.77 40.20 0 0 0
06/01/2020
40.77
 1,520 41.06 41.80 40.77 0 0 0
03/01/2020
41.06
 730 40.77 41.12 41.06 0 0 0
02/01/2020
40.77
 660 40.20 40.77 40.37 0 0 0
31/12/2019
40.20
 820 40.20 40.48 40.20 0 0 0
30/12/2019
40.20
 25,630 40.20 40.77 40.20 0 740 -0.1
27/12/2019
40.20
 640 40.77 40.77 40.20 40 0 0.0
26/12/2019
40.77
 250 40.77 41.63 40.77 0 0 0
25/12/2019
40.77
 90 40.71 41.69 40.66 0 0 0
24/12/2019
40.71
 2,830 40.77 41.35 40.71 0 740 -0.1
23/12/2019
40.77
 4,060 40.77 41.40 40.77 980 0 0.1
20/12/2019
40.77
 1,350 40.77 41.35 40.77 0 0 0
19/12/2019
40.77
 0 40.77 40.77 40.77 0 0 0
18/12/2019
40.77
 3,900 40.77 41.06 40.77 0 0 0
17/12/2019
40.77
 9,540 41.35 41.35 40.77 0 0 0
16/12/2019
41.35
 60 41.58 41.58 41.35 0 0 0
13/12/2019
41.58
 2,410 40.66 41.63 41.58 0 1,360 -0.1
12/12/2019
40.66
 710 41.52 41.52 40.66 0 0 0
11/12/2019
41.52
 2,870 41.23 41.63 41.35 0 1,000 -0.1
10/12/2019
41.23
 60 41.92 41.92 41.23 0 0 0
09/12/2019
41.92
 3,290 41.92 41.92 41.06 100 1,000 -0.1
06/12/2019
41.92
 1,910 41.92 41.92 40.94 0 1,000 -0.1
05/12/2019
41.92
 6,800 40.89 42.03 41.63 0 3,000 -0.2
04/12/2019
40.89
 3,950 41.06 41.58 40.48 0 0 0
03/12/2019
41.06
 4,110 41.35 41.75 41.06 20 1,840 -0.1
02/12/2019
41.35
 1,720 41.75 41.75 41.35 0 1,300 -0.1
29/11/2019
41.75
 1,240 39.62 41.75 40.02 0 10 -0.0
28/11/2019
39.62
 1,120 41.46 42.09 39.62 0 0 0
27/11/2019
41.46
 3,310 41.40 41.86 41.40 450 0 0.0
26/11/2019
41.40
 4,660 41.29 41.69 41.35 0 3,910 -0.3
25/11/2019
41.29
 290 41.35 41.35 41.29 10 240 -0.0
22/11/2019
41.35
 4,510 41.06 41.35 40.77 0 1,000 -0.1
21/11/2019
41.06
 4,720 41.63 41.63 41.06 0 3,840 -0.3
20/11/2019
41.63
 4,690 41.92 41.92 41.63 0 0 0
19/11/2019
41.92
 3,150 41.92 41.92 41.80 0 0 0
18/11/2019
41.92
 3,840 41.92 41.92 41.80 0 0 0
15/11/2019
41.92
 1,320 41.86 41.92 41.86 0 0 0
14/11/2019
41.86
 8,290 41.98 42.21 41.86 600 0 0.0
13/11/2019
41.98
 6,730 42.03 42.32 41.98 2,000 2,000 0
12/11/2019
42.03
 3,480 42.21 42.21 41.92 2,300 2,000 0.0
11/11/2019
42.21
 2,370 42.44 42.44 41.92 0 200 -0.0
08/11/2019
42.44
 2,490 42.49 42.72 42.44 0 0 0
07/11/2019
42.49
 3,820 42.49 42.49 41.92 0 0 0
06/11/2019
42.49
 1,330 42.26 42.49 41.98 0 0 0
05/11/2019
42.26
 5,060 42.49 42.49 42.21 0 0 0
04/11/2019
42.49
 1,780 42.49 43.53 42.44 0 0 0
01/11/2019
42.49
 2,220 42.49 42.90 42.49 0 0 0
31/10/2019
42.49
 2,770 43.01 43.01 42.49 50 0 0.0
30/10/2019
43.01
 2,740 42.72 43.01 42.67 0 0 0
29/10/2019
42.72
 1,900 43.01 43.01 42.49 0 0 0
28/10/2019
43.01
 4,090 42.90 43.01 42.49 0 0 0
25/10/2019
42.90
 2,430 43.07 43.07 42.90 550 0 0.0
24/10/2019
43.07
 2,270 43.64 44.16 43.07 100 0 0.0
23/10/2019
43.64
 400 43.64 43.93 43.64 0 0 0
22/10/2019
43.64
 7,760 43.64 44.85 43.64 900 0 0.1
21/10/2019
43.64
 9,320 42.49 43.64 42.49 0 300 -0.0
18/10/2019
42.49
 850 42.49 42.55 42.49 0 0 0
17/10/2019
42.49
 930 42.78 42.84 42.49 0 0 0
16/10/2019
42.78
 1,640 42.67 43.07 41.98 0 0 0
15/10/2019
42.67
 1,520 42.49 42.72 42.21 0 0 0
14/10/2019
42.49
 320 41.92 43.36 41.92 0 0 0
11/10/2019
41.92
 2,220 42.49 42.49 41.92 0 0 0
10/10/2019
42.49
 1,310 42.61 42.61 42.21 0 0 0
09/10/2019
42.61
 6,280 42.67 42.78 42.21 240 0 0.0
08/10/2019
42.67
 2,700 43.07 43.07 42.67 20 290 -0.0
07/10/2019
43.07
 3,070 42.84 43.07 42.84 10 0 0.0
04/10/2019
42.84
 2,630 43.07 43.53 42.84 10 0 0.0
03/10/2019
43.07
 4,850 43.07 43.59 43.07 0 0 0
02/10/2019
43.07
 6,070 43.59 43.59 42.84 0 0 0
01/10/2019
43.59
 3,410 43.07 43.59 43.07 0 0 0
30/09/2019
43.07
 6,590 44.16 44.16 43.07 0 0 0
27/09/2019
44.16
 3,700 42.49 44.16 43.64 0 0 0
26/09/2019
42.49
 4,360 43.64 43.99 42.49 1,000 0 0.1
25/09/2019
43.64
 4,090 43.64 43.64 42.21 0 170 -0.0
24/09/2019
43.64
 2,820 43.93 43.93 43.24 0 0 0
23/09/2019
43.93
 2,540 44.27 44.33 43.07 0 0 0
20/09/2019
44.27
 2,620 43.93 44.68 43.93 990 0 0.1
19/09/2019
43.93
 7,350 45.37 45.37 43.76 0 0 0
18/09/2019
45.37
 2,900 44.10 45.88 44.22 0 0 0
17/09/2019
44.10
 5,430 45.37 45.37 43.53 0 0 0
16/09/2019
45.37
 16,240 44.04 45.37 44.04 690 800 -0.0
13/09/2019
44.04
 11,460 42.78 44.16 42.78 0 10 -0.0
12/09/2019
42.78
 12,620 41.35 42.78 41.06 500 10 0.0
11/09/2019
41.35
 14,360 41.35 42.21 41.06 0 0 0
10/09/2019
41.35
 23,560 42.84 42.84 41.35 2,850 10 0.2
09/09/2019
42.84
 27,820 44.50 44.50 41.63 610 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/09/2019
44.50
 17,510 45.08 45.59 43.64 0 0 0
05/09/2019
45.08
 33,350 47.81 47.81 44.47 4,130 0 0.4
04/09/2019
47.81
 3,080 46.14 47.86 45.86 0 0 0
03/09/2019
46.14
 19,450 43.13 46.14 44.41 0 0 0
30/08/2019
43.13
 122,540 45.58 48.42 43.13 1,270 2,470 -0.1
29/08/2019
45.58
 10,520 48.97 48.97 45.58 0 0 0
28/08/2019
48.97
 15,160 48.47 48.97 48.19 0 0 0
27/08/2019
48.47
 6,170 48.81 49.03 47.86 0 0 0
26/08/2019
48.81
 12,420 48.86 49.53 48.42 0 8,870 -0.8
23/08/2019
48.86
 6,480 48.42 48.92 47.86 970 0 0.1
22/08/2019
48.42
 11,100 48.31 49.14 47.92 0 0 0
21/08/2019
48.31
 7,380 47.58 48.47 47.30 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |