CTCP Bóng đèn Phích nước Rạng Đông (ral)

93.20
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
(2025-11-05) 		0.20 0.22% 117,600 -1,600 -0.1
91
93.90
93.20
2 tháng
(2025-10-06) 		-1.80 -1.89% 225,100 -3,600 -0.3
91
95
93.20
3 tháng
(2025-09-08) 		-0.20 -0.21% 349,700 -5,000 -0.5
91
95
93.20
6 tháng
(2025-06-09) 		-2.26 -2.37% 1,446,400 -49,000 -5.0
90.59
95.85
93.20
12 tháng
(2024-12-10) 		-25.43 -21.43% 2,918,000 -129,767 -12.1
90.59
122.34
93.20
24 tháng
(2023-12-18) 		-3.59 -3.71% 8,447,800 -70,740 -4.0
90.59
142.11
93.20
36 tháng
(2022-12-21) 		23.31 33.36% 15,860,100 -251,676 -22.8
67.27
142.11
93.20
60 tháng
(2020-12-31) 		6.69 7.73% 29,594,150 -342,175 -12.6
57.93
153.42
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
48.23
 2,530 48.29 48.29 47.90 0 110 -0.0
12/11/2018
48.29
 290 48.62 49.85 48.01 70 0 0.0
09/11/2018
48.62
 1,750 50.01 50.01 48.57 0 0 0
08/11/2018
50.01
 40 50.07 50.29 50.01 0 0 0
07/11/2018
50.07
 1,050 50.01 51.63 48.68 510 70 0.0
06/11/2018
50.01
 850 50.07 50.35 48.46 0 0 0
05/11/2018
50.07
 3,540 50.07 50.07 48.40 1,600 0 0.1
02/11/2018
50.07
 3,230 49.51 50.63 49.51 0 0 0
01/11/2018
49.51
 2,670 50.07 50.07 46.62 0 0 0
31/10/2018
50.07
 8,450 50.07 50.63 48.96 110 0 0.0
30/10/2018
50.07
 7,380 50.35 50.35 48.96 0 0 0
29/10/2018
50.35
 3,430 50.63 50.63 48.96 0 0 0
26/10/2018
50.63
 820 50.63 52.02 49.01 30 30 -0
25/10/2018
50.63
 1,400 51.18 51.18 48.23 60 0 0.0
24/10/2018
51.18
 4,650 52.29 52.29 48.96 0 0 0
23/10/2018
52.29
 1,710 52.79 52.79 49.57 0 0 0
22/10/2018
52.79
 1,660 52.85 52.85 52.29 0 0 0
19/10/2018
52.85
 210 52.85 52.85 51.57 0 190 -0.0
18/10/2018
52.85
 2,770 53.41 53.41 51.74 290 450 -0.0
17/10/2018
53.41
 4,970 54.46 54.96 51.74 500 0 0.0
16/10/2018
54.46
 1,180 53.46 54.46 53.46 1,130 550 0.1
15/10/2018
53.46
 570 53.46 54.41 51.52 170 0 0.0
12/10/2018
53.46
 2,270 53.46 55.58 53.41 30 40 -0.0
11/10/2018
53.46
 4,940 55.63 55.63 52.91 0 0 0
10/10/2018
55.63
 3,380 56.19 56.19 55.13 0 0 0
09/10/2018
56.19
 1,550 55.63 56.19 55.63 0 30 -0.0
08/10/2018
55.63
 3,110 55.63 55.63 54.58 30 30 -0
05/10/2018
55.63
 1,730 56.19 56.19 55.08 0 140 -0.0
04/10/2018
56.19
 2,580 56.74 56.74 55.08 60 80 -0.0
03/10/2018
56.74
 2,590 56.74 56.74 55.69 0 0 0
02/10/2018
56.74
 1,300 57.19 57.19 54.58 60 50 0.0
01/10/2018
57.19
 2,770 56.74 57.19 56.19 2,400 0 0.2
28/09/2018
56.74
 4,710 58.14 58.14 56.41 2,110 0 0.2
27/09/2018
58.14
 7,000 58.08 58.14 56.74 0 30 -0.0
26/09/2018
58.08
 7,590 57.47 58.08 55.63 660 30 0.1
25/09/2018
57.47
 5,270 55.02 58.69 56.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |