CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.30
0
(0%)
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
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
49.81
 850 49.81 49.81 49.12 480 0 0.0
10/04/2019
49.81
 1,150 49.69 49.92 49.24 0 0 0
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/04/2019
49.69
 7,840 49.18 50.38 49.18 1,610 0 0.1
08/04/2019
49.18
 9,760 49.79 49.79 49.18 400 0 0.0
05/04/2019
49.79
 3,620 49.79 49.79 49.07 0 0 0
04/04/2019
49.79
 3,040 50.01 50.40 49.23 0 0 0
03/04/2019
50.01
 3,580 49.68 50.46 49.46 280 10 0.0
02/04/2019
49.68
 3,120 49.74 50.35 48.96 100 0 0.0
01/04/2019
49.74
 1,780 48.96 50.07 48.96 0 0 0
29/03/2019
48.96
 8,450 50.07 50.07 48.68 0 0 0
28/03/2019
50.07
 1,710 50.63 50.63 49.51 0 0 0
27/03/2019
50.63
 3,100 48.96 50.90 48.96 0 0 0
26/03/2019
48.96
 8,530 49.23 49.23 48.68 50 0 0.0
25/03/2019
49.23
 12,080 49.23 49.40 48.51 0 0 0
22/03/2019
49.23
 12,740 50.18 50.18 49.23 60 2,000 -0.2
21/03/2019
50.18
 17,680 48.12 51.46 48.12 0 60 -0.0
20/03/2019
48.12
 5,900 47.29 48.12 46.84 0 0 0
19/03/2019
47.29
 4,960 48.79 48.79 47.29 30 0 0.0
18/03/2019
48.79
 5,010 48.96 48.96 47.84 60 0 0.0
15/03/2019
48.96
 1,900 48.96 49.35 48.96 0 60 -0.0
14/03/2019
48.96
 570 48.96 49.46 48.18 0 0 0
13/03/2019
48.96
 3,930 50.07 50.07 48.46 820 0 0.1
12/03/2019
50.07
 4,450 50.01 50.51 48.96 0 0 0
11/03/2019
50.01
 4,000 49.40 50.68 48.96 30 0 0.0
08/03/2019
49.40
 14,860 47.84 50.90 47.84 0 0 0
07/03/2019
47.84
 6,880 47.57 48.40 47.01 0 0 0
06/03/2019
47.57
 2,110 46.73 47.57 46.73 0 30 -0.0
05/03/2019
46.73
 2,150 46.90 46.90 46.17 100 0 0.0
04/03/2019
46.90
 7,770 46.06 46.90 46.01 0 280 -0.0
01/03/2019
46.06
 1,610 46.06 46.06 46.01 0 0 0
28/02/2019
46.06
 910 46.12 46.12 45.62 0 0 0
27/02/2019
46.12
 16,950 46.12 46.12 45.34 0 0 0
26/02/2019
46.12
 4,910 45.90 46.29 45.62 30 0 0.0
25/02/2019
45.90
 1,520 45.90 46.62 45.90 0 0 0
22/02/2019
45.90
 3,370 46.68 46.68 45.90 350 0 0.0
21/02/2019
46.68
 1,010 46.73 46.73 46.17 150 150 -0
20/02/2019
46.73
 720 47.57 47.57 46.73 0 0 0
19/02/2019
47.57
 8,940 47.57 47.57 45.62 80 0 0.0
18/02/2019
47.57
 1,300 47.84 47.84 47.29 400 30 0.0
15/02/2019
47.84
 15,720 45.67 48.34 45.84 500 1,430 -0.1
14/02/2019
45.67
 840 45.84 45.84 45.62 0 200 -0.0
13/02/2019
45.84
 2,570 45.56 45.84 45.45 1,500 1,100 0.0
12/02/2019
45.56
 3,250 45.34 45.62 45.28 0 1,810 -0.1
11/02/2019
45.34
 740 45.51 45.51 45.06 0 410 -0.0
01/02/2019
45.51
 730 45.56 45.56 45.17 50 80 -0.0
31/01/2019
45.56
 6,110 45.62 45.62 44.73 0 0 0
30/01/2019
45.62
 610 45.56 45.62 45.40 0 0 0
29/01/2019
45.56
 2,800 45.56 45.56 44.51 0 30 -0.0
28/01/2019
45.56
 4,370 45.40 45.73 44.78 0 10 -0.0
25/01/2019
45.40
 660 45.62 45.62 45.12 0 0 0
24/01/2019
45.62
 1,040 46.17 46.17 44.78 0 0 0
23/01/2019
46.17
 30 46.17 46.29 46.17 0 0 0
22/01/2019
46.17
 5,700 46.40 46.40 45.62 30 0 0.0
21/01/2019
46.40
 3,400 46.12 46.95 45.28 0 30 -0.0
18/01/2019
46.12
 2,410 45.62 46.34 45.34 0 0 0
17/01/2019
45.62
 5,620 46.40 47.01 45.62 30 30 -0
16/01/2019
46.40
 5,670 45.62 46.45 45.67 0 0 0
15/01/2019
45.62
 3,810 46.06 46.06 45.06 30 0 0.0
14/01/2019
46.06
 63,430 45.95 46.23 45.62 0 0 0
11/01/2019
45.95
 50 45.95 46.34 45.95 0 0 0
10/01/2019
45.95
 730 45.67 45.95 44.84 0 0 0
09/01/2019
45.67
 1,670 45.73 45.95 45.67 0 290 -0.0
08/01/2019
45.73
 4,360 45.34 46.17 43.95 30 0 0.0
07/01/2019
45.34
 820 45.28 46.12 44.01 0 0 0
04/01/2019
45.28
 12,280 46.68 46.68 43.89 0 30 -0.0
03/01/2019
46.68
 1,350 46.17 47.06 45.06 90 60 0.0
02/01/2019
46.17
 2,240 47.57 48.12 45.62 0 0 0
28/12/2018
47.57
 3,930 46.17 49.40 45.62 30 290 -0.0
27/12/2018
46.17
 13,380 46.17 46.40 46.12 0 0 0
26/12/2018
46.17
 3,470 46.62 46.73 45.62 0 50 -0.0
25/12/2018
46.62
 150 46.73 46.73 46.56 0 0 0
24/12/2018
46.73
 1,140 47.29 47.29 46.06 0 60 -0.0
21/12/2018
47.29
 2,960 46.95 47.62 45.90 50 50 -0.0
20/12/2018
46.95
 3,160 47.01 47.01 45.34 0 0 0
19/12/2018
47.01
 3,730 46.95 47.12 45.90 0 0 0
18/12/2018
46.95
 5,530 47.23 47.51 46.17 0 0 0
17/12/2018
47.23
 6,160 46.84 47.68 46.56 0 0 0
14/12/2018
46.84
 1,580 46.79 47.29 46.56 200 0 0.0
13/12/2018
46.79
 910 47.84 48.01 46.56 0 0 0
12/12/2018
47.84
 780 46.45 47.84 46.51 0 0 0
11/12/2018
46.45
 2,740 47.12 47.12 46.45 0 0 0
10/12/2018
47.12
 1,140 47.12 47.12 46.73 0 0 0
07/12/2018
47.12
 970 47.12 47.23 46.73 0 0 0
06/12/2018
47.12
 1,840 47.23 47.23 46.17 0 0 0
05/12/2018
47.23
 11,220 47.23 47.29 46.17 0 0 0
04/12/2018
47.23
 2,400 47.29 47.29 46.73 0 0 0
03/12/2018
47.29
 3,500 46.51 47.57 46.73 0 580 -0.0
30/11/2018
46.51
 2,910 46.56 47.79 46.06 420 0 0.0
29/11/2018
46.56
 11,370 48.40 48.40 46.56 230 2,000 -0.1
28/11/2018
48.40
 2,970 48.90 48.90 46.17 100 0 0.0
27/11/2018
48.90
 3,390 49.35 49.35 47.90 0 0 0
26/11/2018
49.35
 100 49.35 49.35 49.35 0 0 0
23/11/2018
49.35
 430 48.85 49.35 47.84 0 0 0
22/11/2018
48.85
 1,320 48.96 48.96 48.12 0 0 0
21/11/2018
48.96
 940 49.35 49.35 47.90 0 0 0
20/11/2018
49.35
 70 49.35 49.51 49.35 0 0 0
19/11/2018
49.35
 3,870 50.01 50.01 48.40 30 100 -0.0
16/11/2018
50.01
 130 48.90 50.01 49.74 0 0 0
15/11/2018
48.90
 3,920 48.40 48.90 47.79 0 0 0
14/11/2018
48.40
 12,450 48.23 49.35 47.29 1,530 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |