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)
20/08/2019
47.58
 2,700 47.25 47.86 46.80 0 0 0
19/08/2019
47.25
 1,250 47.19 47.25 46.19 0 0 0
16/08/2019
47.19
 250 46.97 47.19 46.97 0 0 0
15/08/2019
46.97
 210 47.03 47.03 45.91 0 0 0
14/08/2019
47.03
 4,740 47.19 47.19 46.08 0 0 0
13/08/2019
47.19
 2,500 47.30 47.30 46.25 0 0 0
12/08/2019
47.30
 1,210 46.58 48.36 45.75 0 0 0
09/08/2019
46.58
 630 49.47 49.47 46.58 0 0 0
08/08/2019
49.47
 3,350 46.64 49.47 46.19 0 100 -0.0
07/08/2019
46.64
 140 46.19 46.64 45.91 0 0 0
06/08/2019
46.19
 2,270 46.64 46.64 45.63 0 0 0
05/08/2019
46.64
 730 46.19 46.64 45.75 0 0 0
02/08/2019
46.19
 4,330 46.53 46.53 45.63 0 0 0
01/08/2019
46.53
 310 46.19 46.53 45.08 0 0 0
31/07/2019
46.19
 9,750 46.75 46.75 45.63 0 0 0
30/07/2019
46.75
 3,290 47.03 47.03 46.75 0 0 0
29/07/2019
47.03
 4,120 47.75 47.75 47.03 0 2,550 -0.2
26/07/2019
47.75
 3,400 48.14 48.14 47.30 0 0 0
25/07/2019
48.14
 20,090 48.42 48.42 47.86 0 0 0
24/07/2019
48.42
 6,620 48.58 48.70 48.42 0 0 0
23/07/2019
48.58
 12,510 48.64 49.36 47.58 2,320 10 0.2
22/07/2019
48.64
 8,740 47.64 49.47 47.86 0 0 0
19/07/2019
47.64
 17,470 46.69 47.86 46.75 0 0 0
18/07/2019
46.69
 6,070 46.19 46.75 46.19 0 30 -0.0
17/07/2019
46.19
 5,770 45.36 46.30 45.08 0 0 0
16/07/2019
45.36
 5,230 44.47 45.36 44.47 0 530 -0.0
15/07/2019
44.47
 5,500 44.30 44.52 43.85 0 0 0
12/07/2019
44.30
 19,570 44.41 44.52 44.24 0 0 0
11/07/2019
44.41
 700 44.52 44.52 43.69 0 0 0
10/07/2019
44.52
 4,960 43.97 44.52 43.97 3,300 500 0.2
09/07/2019
43.97
 26,570 43.41 44.24 43.41 0 0 0
08/07/2019
43.41
 3,690 44.24 44.30 43.41 0 0 0
05/07/2019
44.24
 950 44.24 44.47 44.24 0 0 0
04/07/2019
44.24
 25,040 42.96 44.24 43.02 0 0 0
03/07/2019
42.96
 19,640 42.85 43.30 42.85 0 0 0
02/07/2019
42.85
 6,470 43.58 43.58 42.85 10 0 0.0
01/07/2019
43.58
 11,510 43.74 43.91 43.13 60 0 0.0
28/06/2019
43.74
 30 43.58 43.74 42.91 0 0 0
27/06/2019
43.58
 1,490 43.97 43.97 43.58 500 0 0.0
26/06/2019
43.97
 950 43.58 43.97 43.97 0 0 0
25/06/2019
43.58
 9,750 43.69 43.97 43.41 0 0 0
24/06/2019
43.69
 2,460 43.97 43.97 42.85 0 0 0
21/06/2019
43.97
 2,270 43.97 43.97 43.41 0 0 0
20/06/2019
43.97
 2,300 44.24 44.24 43.46 0 0 0
19/06/2019
44.24
 1,460 44.52 44.52 42.07 0 920 -0.1
18/06/2019
44.52
 21,060 44.41 44.52 43.97 0 0 0
17/06/2019
44.41
 290 44.52 44.52 44.41 0 30 -0.0
14/06/2019
44.52
 2,460 44.52 44.52 43.63 0 1,900 -0.1
13/06/2019
44.52
 2,100 44.52 44.52 44.52 0 0 0
12/06/2019
44.52
 11,690 45.02 45.02 44.24 0 0 0
11/06/2019
45.02
 300 45.02 45.30 44.52 0 0 0
10/06/2019
45.02
 6,370 44.52 45.36 44.52 0 0 0
07/06/2019
44.52
 1,810 44.24 44.52 44.24 0 0 0
06/06/2019
44.24
 410 44.24 45.63 44.24 0 0 0
05/06/2019
44.24
 3,590 45.08 45.08 43.97 50 0 0.0
04/06/2019
45.08
 1,960 45.25 45.36 44.52 0 0 0
03/06/2019
45.25
 2,200 45.25 46.19 45.02 0 0 0
31/05/2019
45.25
 38,920 45.02 47.25 45.02 0 0 0
30/05/2019
45.02
 6,320 44.80 45.02 44.80 0 0 0
29/05/2019
44.80
 710 44.80 44.80 44.52 0 0 0
28/05/2019
44.80
 17,490 44.80 45.08 44.41 0 0 0
27/05/2019
44.80
 460 45.08 45.08 44.80 0 0 0
24/05/2019
45.08
 0 45.08 45.08 45.08 0 0 0
23/05/2019
45.08
 7,210 44.52 45.41 44.52 0 270 -0.0
22/05/2019
44.52
 1,870 44.24 44.52 44.24 0 30 -0.0
21/05/2019
44.24
 1,980 44.19 44.52 44.24 0 0 0
20/05/2019
44.19
 2,170 44.30 44.52 43.97 0 0 0
17/05/2019
44.30
 3,770 44.74 44.74 44.30 0 100 -0.0
16/05/2019
44.74
 5,060 44.52 45.02 44.74 0 0 0
15/05/2019
44.52
 2,110 44.52 45.08 44.52 120 0 0.0
14/05/2019
44.52
 3,150 44.52 45.19 44.52 100 0 0.0
13/05/2019
44.52
 5,190 44.86 45.30 44.52 0 0 0
10/05/2019
44.86
 3,030 44.86 45.36 44.80 0 0 0
09/05/2019
44.86
 1,210 44.80 45.30 44.86 0 0 0
08/05/2019
44.80
 7,960 45.52 45.52 44.80 0 0 0
07/05/2019
45.52
 1,520 44.86 46.19 44.91 0 0 0
06/05/2019
44.86
 5,760 46.86 46.86 44.86 0 0 0
03/05/2019
46.86
 1,380 46.19 47.03 45.80 0 0 0
02/05/2019
46.19
 550 46.19 46.19 45.91 30 0 0.0
26/04/2019
46.19
 2,400 46.64 46.64 46.19 40 0 0.0
25/04/2019
46.64
 2,070 46.80 46.80 45.08 0 0 0
24/04/2019
46.80
 760 47.25 47.25 46.19 0 0 0
23/04/2019
47.25
 1,720 47.14 47.25 46.25 0 0 0
22/04/2019
47.14
 450 47.30 47.30 46.19 0 0 0
19/04/2019
47.30
 4,850 46.25 47.30 46.41 0 0 0
18/04/2019
46.25
 2,000 47.36 47.36 46.25 0 0 0
17/04/2019
47.36
 1,280 47.53 47.53 46.75 0 0 0
16/04/2019
47.53
 8,350 48.19 48.19 46.75 2,300 0 0.2
12/04/2019
48.19
 170 48.42 48.64 48.19 0 0 0
11/04/2019
48.42
 850 48.42 48.42 47.75 480 0 0.0
10/04/2019
48.42
 1,150 48.31 48.53 47.86 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
48.31
 7,840 47.81 48.97 47.81 1,610 0 0.1
08/04/2019
47.81
 9,760 48.40 48.40 47.81 400 0 0.0
05/04/2019
48.40
 3,620 48.40 48.40 47.70 0 0 0
04/04/2019
48.40
 3,040 48.62 48.99 47.86 0 0 0
03/04/2019
48.62
 3,580 48.29 49.05 48.08 280 10 0.0
02/04/2019
48.29
 3,120 48.35 48.94 47.59 100 0 0.0
01/04/2019
48.35
 1,780 47.59 48.67 47.59 0 0 0
29/03/2019
47.59
 8,450 48.67 48.67 47.32 0 0 0
28/03/2019
48.67
 1,710 49.21 49.21 48.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |