CTCP Bóng đèn Phích nước Rạng Đông (ral)

79
-0.50
(-0.63%)
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
(2026-06-29) 		-4 -4.79% 29,300 -500 0
77.90
84
79
2 tháng
(2026-06-01) 		-6.40 -7.45% 684,300 -4,300 0
77.90
86.40
79
3 tháng
(2026-05-04) 		-8.30 -9.45% 727,700 -7,900 0
77.90
87.80
79
6 tháng
(2026-01-30) 		-10.51 -11.68% 1,075,200 -19,510 -0.9
77.90
90.69
79
12 tháng
(2025-08-04) 		-8.75 -9.91% 2,277,700 -43,810 -3.2
77.90
92.35
79
24 tháng
(2024-08-08) 		-52.36 -39.71% 5,214,700 -179,277 -16.2
77.90
135.97
79
36 tháng
(2023-08-14) 		-12.10 -13.21% 12,505,800 -175,650 -13.8
77.90
138.14
79
60 tháng
(2021-08-24) 		-26.54 -25.03% 26,104,900 -588,665 -54.7
56.31
138.14
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
41.92
 1,620 41.92 41.92 41.63 230 0 0.0
02/03/2020
41.92
 1,940 41.92 41.92 41.35 0 0 0
28/02/2020
41.92
 1,240 42.21 42.21 41.35 0 0 0
27/02/2020
42.21
 2,010 42.32 42.49 41.92 0 0 0
26/02/2020
42.32
 1,520 42.38 42.38 41.63 0 0 0
25/02/2020
42.38
 0 42.38 42.38 42.38 0 0 0
24/02/2020
42.38
 3,280 42.44 42.44 41.35 10 0 0.0
21/02/2020
42.44
 1,900 42.49 42.49 41.46 40 730 -0.1
20/02/2020
42.49
 1,870 42.78 42.78 42.49 0 50 -0.0
19/02/2020
42.78
 2,410 42.49 42.78 42.49 10 0 0.0
18/02/2020
42.49
 6,810 41.92 43.07 42.21 0 0 0
17/02/2020
41.92
 470 42.78 42.78 41.40 0 10 -0.0
14/02/2020
42.78
 4,910 42.15 42.78 41.63 210 0 0.0
13/02/2020
42.15
 360 42.21 42.21 41.40 20 0 0.0
12/02/2020
42.21
 5,780 42.21 42.21 41.35 370 0 0.0
11/02/2020
42.21
 3,240 41.92 42.44 41.12 30 1,600 -0.1
10/02/2020
41.92
 310 42.26 42.26 41.69 0 0 0
07/02/2020
42.26
 3,180 42.44 42.44 41.63 1,650 0 0.1
06/02/2020
42.44
 5,590 42.72 42.72 41.35 0 0 0
05/02/2020
42.72
 2,500 42.21 42.72 41.40 0 0 0
04/02/2020
42.21
 520 40.77 42.21 41.35 0 0 0
03/02/2020
40.77
 7,410 41.92 41.92 39.05 3,000 1,550 0.1
31/01/2020
41.92
 9,290 41.98 42.49 41.92 0 0 0
30/01/2020
41.98
 3,210 43.07 43.07 41.98 0 0 0
22/01/2020
43.07
 3,320 43.53 43.53 42.49 0 100 -0.0
21/01/2020
43.53
 4,350 42.55 43.53 42.55 0 0 0
20/01/2020
42.55
 2,900 42.21 43.07 42.49 0 0 0
17/01/2020
42.21
 280 42.21 42.49 42.21 0 0 0
16/01/2020
42.21
 5,510 42.49 42.72 41.92 0 0 0
15/01/2020
42.49
 1,580 41.46 42.49 41.63 0 0 0
14/01/2020
41.46
 3,300 42.49 42.49 41.46 0 0 0
13/01/2020
42.49
 830 41.35 42.49 41.40 0 100 -0.0
10/01/2020
41.35
 9,880 40.77 42.44 40.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |