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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |